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 | ₩2,006 | ₩2,166 | ₩2,006 | ₩2,019 | +0.67% | 2.5만 |
| 2026.10.08 | ₩2,006 | ₩2,073 | ₩2,006 | ₩2,033 | +1.33% | 3.3만 |
| 2026.10.07 | ₩2,019 | ₩2,099 | ₩2,006 | ₩2,019 | 0.00% | 6.8만 |
| 2026.10.06 | ₩2,126 | ₩2,160 | ₩2,033 | ₩2,033 | -4.40% | 5.2만 |
| 2026.10.05 | ₩2,099 | ₩2,205 | ₩2,086 | ₩2,126 | +1.27% | 8.1만 |
| 2026.10.02 | ₩2,260 | ₩2,340 | ₩2,099 | ₩2,099 | -7.10% | 5.2만 |
| 2026.10.01 | ₩2,247 | ₩2,247 | ₩2,140 | ₩2,140 | -4.76% | 3.4만 |
| 2026.09.30 | ₩2,461 | ₩2,514 | ₩2,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,273 |
| -7.61% |
| 2.7만 |
| 2026.09.29 | ₩2,541 | ₩2,566 | ₩2,447 | ₩2,447 | -3.68% | 3만 |
|---|
| 2026.09.28 | ₩2,180 | ₩2,641 | ₩2,073 | ₩2,581 | +18.40% | 28.1만 |
|---|
| 2026.09.25 | ₩2,086 | ₩2,129 | ₩1,899 | ₩2,099 | +0.64% | 28.5만 |
|---|
| 2026.09.24 | ₩2,220 | ₩2,267 | ₩2,006 | ₩2,086 | -6.02% | 8.4만 |
|---|
| 2026.09.23 | ₩2,260 | ₩2,280 | ₩2,133 | ₩2,220 | -1.78% | 3.1만 |
|---|
| 2026.09.22 | ₩2,287 | ₩2,374 | ₩2,247 | ₩2,247 | -1.75% | 2.8만 |
|---|
| 2026.09.21 | ₩2,287 | ₩2,446 | ₩2,220 | ₩2,300 | +0.58% | 5.7만 |
|---|
| 2026.09.18 | ₩2,434 | ₩2,527 | ₩2,287 | ₩2,300 | -5.49% | 6만 |
|---|
| 2026.09.17 | ₩2,514 | ₩2,514 | ₩2,354 | ₩2,501 | -0.53% | 4.4만 |
|---|
| 2026.09.16 | ₩2,554 | ₩2,581 | ₩2,327 | ₩2,420 | -5.24% | 12.9만 |
|---|
| 2026.09.15 | ₩2,728 | ₩2,822 | ₩2,487 | ₩2,554 | -6.37% | 6.1만 |
|---|
| 2026.09.14 | ₩2,701 | ₩2,915 | ₩2,474 | ₩2,768 | +2.48% | 31.5만 |
|---|
| 2026.09.11 | ₩2,795 | ₩2,848 | ₩2,688 | ₩2,755 | -1.44% | 4.4만 |
|---|
| 2026.09.10 | ₩3,450 | ₩3,504 | ₩2,701 | ₩2,808 | -18.60% | 27.8만 |
|---|
| 2026.09.09 | ₩3,504 | ₩3,590 | ₩3,410 | ₩3,490 | -0.38% | 5.4만 |
|---|
| 2026.09.08 | ₩3,851 | ₩3,931 | ₩3,423 | ₩3,504 | -9.03% | 10.9만 |
|---|
| 2026.09.04 | ₩4,212 | ₩4,219 | ₩3,851 | ₩3,851 | -8.57% | 6.9만 |
|---|
| 2026.09.03 | ₩4,105 | ₩4,413 | ₩4,012 | ₩4,212 | +2.61% | 11.5만 |
|---|
| 2026.09.02 | ₩3,811 | ₩4,454 | ₩3,557 | ₩4,426 | +16.14% | 11.4만 |
|---|
| 2026.09.01 | ₩3,570 | ₩3,731 | ₩3,544 | ₩3,731 | +4.49% | 7.8천 |
|---|
| 2026.08.31 | ₩3,611 | ₩3,691 | ₩3,530 | ₩3,651 | +1.11% | 1.6만 |
|---|
| 2026.08.28 | ₩3,423 | ₩3,677 | ₩3,410 | ₩3,611 | +5.47% | 4.1만 |
|---|
| 2026.08.27 | ₩3,477 | ₩3,550 | ₩3,356 | ₩3,530 | +1.54% | 3.7만 |
|---|
| 2026.08.26 | ₩3,557 | ₩3,557 | ₩3,477 | ₩3,477 | -2.26% | 2만 |
|---|
| 2026.08.25 | ₩3,704 | ₩3,717 | ₩3,517 | ₩3,530 | -4.69% | 5.9만 |
|---|
| 2026.08.24 | ₩3,557 | ₩3,744 | ₩3,477 | ₩3,624 | +1.88% | 4.3만 |
|---|
| 2026.08.21 | ₩3,667 | ₩3,792 | ₩3,544 | ₩3,544 | -3.36% | 2.9만 |
|---|
| 2026.08.20 | ₩3,570 | ₩3,865 | ₩3,570 | ₩3,624 | +1.50% | 7.9만 |
|---|
| 2026.08.19 | ₩3,611 | ₩3,677 | ₩3,553 | ₩3,570 | -1.11% | 1.9만 |
|---|
| 2026.08.18 | ₩3,677 | ₩3,677 | ₩3,611 | ₩3,637 | -1.09% | 1.8만 |
|---|
| 2026.08.17 | ₩3,624 | ₩3,691 | ₩3,557 | ₩3,691 | +1.85% | 2.4만 |
|---|
| 2026.08.14 | ₩3,597 | ₩3,679 | ₩3,544 | ₩3,557 | -1.12% | 2.6만 |
|---|
| 2026.08.13 | ₩3,624 | ₩3,688 | ₩3,544 | ₩3,624 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩3,651 | ₩3,811 | ₩3,570 | ₩3,570 | -2.20% | 11.7만 |
|---|
| 2026.08.11 | ₩3,811 | ₩3,811 | ₩3,557 | ₩3,570 | -6.32% | 4.6만 |
|---|
| 2026.08.10 | ₩3,570 | ₩3,784 | ₩3,570 | ₩3,784 | +5.99% | 6.3만 |
|---|
| 2026.08.07 | ₩3,624 | ₩3,862 | ₩3,557 | ₩3,570 | -1.48% | 2.6만 |
|---|
| 2026.08.06 | ₩3,744 | ₩3,891 | ₩3,641 | ₩3,651 | -2.50% | 3.6만 |
|---|
| 2026.08.05 | ₩4,012 | ₩4,038 | ₩3,691 | ₩3,744 | -6.67% | 9.6만 |
|---|
| 2026.08.04 | ₩4,092 | ₩4,485 | ₩4,026 | ₩4,119 | +0.65% | 16.5만 |
|---|
| 2026.08.03 | ₩3,490 | ₩4,544 | ₩3,490 | ₩4,399 | +26.05% | 19.9만 |
|---|
| 2026.07.31 | ₩3,597 | ₩3,798 | ₩3,477 | ₩3,537 | -1.67% | 1.6만 |
|---|
| 2026.07.30 | ₩3,450 | ₩3,685 | ₩3,393 | ₩3,597 | +4.26% | 4.3만 |
|---|
| 2026.07.29 | ₩3,570 | ₩3,724 | ₩3,477 | ₩3,477 | -2.62% | 5.7만 |
|---|
| 2026.07.28 | ₩3,677 | ₩4,105 | ₩3,544 | ₩3,677 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩4,012 | ₩4,012 | ₩3,477 | ₩3,691 | -8.00% | 14.3만 |
|---|
| 2026.07.24 | ₩4,012 | ₩4,383 | ₩3,746 | ₩4,172 | +4.00% | 28.7만 |
|---|
| 2026.07.23 | ₩4,145 | ₩4,466 | ₩4,052 | ₩4,239 | +2.26% | 14.2만 |
|---|
| 2026.07.22 | ₩4,961 | ₩5,215 | ₩4,440 | ₩4,473 | -9.84% | 10.9만 |
|---|
| 2026.07.21 | ₩5,255 | ₩5,552 | ₩5,015 | ₩5,028 | -4.33% | 6.3만 |
|---|
| 2026.07.20 | ₩5,616 | ₩5,656 | ₩5,255 | ₩5,255 | -6.43% | 5.8만 |
|---|
| 2026.07.17 | ₩5,683 | ₩5,975 | ₩5,376 | ₩5,750 | +1.18% | 15.6만 |
|---|
| 2026.07.16 | ₩5,630 | ₩6,004 | ₩5,496 | ₩5,790 | +2.85% | 4.2만 |
|---|
| 2026.07.15 | ₩6,018 | ₩6,322 | ₩5,616 | ₩5,670 | -5.78% | 6.2만 |
|---|
| 2026.07.14 | ₩5,964 | ₩6,258 | ₩5,778 | ₩5,870 | -1.57% | 6.2만 |
|---|
| 2026.07.13 | ₩6,058 | ₩6,084 | ₩5,726 | ₩5,790 | -4.42% | 3.7만 |
|---|
| 2026.07.10 | ₩6,486 | ₩6,820 | ₩6,018 | ₩6,325 | -2.47% | 11.1만 |
|---|
| 2026.07.09 | ₩5,777 | ₩6,218 | ₩5,685 | ₩6,098 | +5.56% | 6.2만 |
|---|
| 2026.07.08 | ₩5,737 | ₩6,272 | ₩5,616 | ₩5,804 | +1.17% | 7.3만 |
|---|
| 2026.07.07 | ₩6,298 | ₩6,298 | ₩5,469 | ₩5,964 | -5.31% | 9.4만 |
|---|
| 2026.07.06 | ₩7,836 | ₩7,850 | ₩6,018 | ₩6,305 | -19.54% | 33.2만 |
|---|
| 2026.07.02 | ₩5,884 | ₩8,358 | ₩5,750 | ₩8,010 | +36.14% | 117.1만 |
|---|
| 2026.07.01 | ₩6,031 | ₩6,619 | ₩5,349 | ₩5,951 | -1.33% | 28.5만 |
|---|
| 2026.06.30 | ₩4,533 | ₩6,593 | ₩4,413 | ₩6,405 | +41.30% | 95.4만 |
|---|
| 2026.06.29 | ₩4,761 | ₩4,841 | ₩4,319 | ₩4,547 | -4.49% | 22.1만 |
|---|
| 2026.06.26 | ₩5,309 | ₩5,349 | ₩4,908 | ₩5,015 | -5.54% | 11.5만 |
|---|
| 2026.06.25 | ₩4,921 | ₩5,616 | ₩4,881 | ₩5,603 | +13.86% | 14.3만 |
|---|
| 2026.06.24 | ₩5,175 | ₩5,376 | ₩4,761 | ₩5,015 | -3.10% | 11.2만 |
|---|
| 2026.06.23 | ₩5,469 | ₩5,670 | ₩5,115 | ₩5,295 | -3.18% | 23.2만 |
|---|
| 2026.06.22 | ₩7,127 | ₩7,422 | ₩5,964 | ₩6,044 | -15.20% | 34.9만 |
|---|
| 2026.06.18 | ₩7,368 | ₩8,132 | ₩7,087 | ₩7,743 | +5.08% | 48.9만 |
|---|
| 2026.06.17 | ₩8,023 | ₩9,347 | ₩7,595 | ₩8,532 | +6.33% | 140.4만 |
|---|
| 2026.06.16 | ₩14,990 | ₩19,390 | ₩10,096 | ₩11,888 | -20.70% | 3316.7만 |
|---|
| 2026.06.15 | ₩5,349 | ₩6,151 | ₩4,012 | ₩4,453 | -16.75% | 392.8만 |
|---|
| 2026.06.12 | ₩12,035 | ₩16,849 | ₩4,801 | ₩7,756 | -35.56% | 77.3만 |
|---|
| 2026.06.11 | ₩14,241 | ₩16,715 | ₩13,453 | ₩14,736 | +3.47% | 12.1만 |
|---|
| 2026.06.10 | ₩12,316 | ₩12,316 | ₩12,316 | ₩12,316 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩12,971 | ₩12,971 | ₩12,971 | ₩12,971 | 0.00% | 1.6천 |
|---|
| 2026.06.08 | ₩13,707 | ₩17,384 | ₩13,239 | ₩13,506 | -1.46% | 2.1만 |
|---|
| 2026.06.05 | ₩14,790 | ₩14,790 | ₩13,105 | ₩13,105 | -11.39% | 3.2천 |
|---|
| 2026.06.04 | ₩14,156 | ₩14,427 | ₩13,372 | ₩13,372 | -5.54% | 3.9천 |
|---|
| 2026.06.03 | ₩13,867 | ₩14,990 | ₩13,867 | ₩14,282 | +2.99% | 1.1만 |
|---|
| 2026.06.02 | ₩14,389 | ₩14,389 | ₩14,389 | ₩14,389 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩13,453 | ₩14,710 | ₩13,439 | ₩14,389 | +6.96% | 2.9천 |
|---|
| 2026.05.29 | ₩13,640 | ₩13,640 | ₩12,918 | ₩12,918 | -5.29% | 1.6천 |
|---|
| 2026.05.28 | ₩12,689 | ₩13,252 | ₩12,369 | ₩12,369 | -2.52% | 2.5만 |
|---|
| 2026.05.27 | ₩13,640 | ₩18,213 | ₩13,386 | ₩13,386 | -1.86% | 4.5만 |
|---|
| 2026.05.26 | ₩12,530 | ₩12,530 | ₩11,901 | ₩12,142 | -3.09% | 4.7천 |
|---|
| 2026.05.22 | ₩12,677 | ₩12,690 | ₩11,193 | ₩11,701 | -7.70% | 1.5만 |
|---|
| 2026.05.21 | ₩12,276 | ₩12,276 | ₩10,029 | ₩10,056 | -18.08% | 2.3만 |
|---|
| 2026.05.20 | ₩11,701 | ₩12,837 | ₩11,326 | ₩11,901 | +1.71% | 3.6천 |
|---|
| 2026.05.19 | ₩10,444 | ₩10,444 | ₩10,444 | ₩10,444 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩11,366 | ₩11,714 | ₩10,444 | ₩10,444 | -8.12% | 4천 |
|---|
| 2026.05.15 | ₩11,687 | ₩11,687 | ₩11,366 | ₩11,500 | -1.60% | 1.5천 |
|---|
| 2026.05.14 | ₩11,527 | ₩12,008 | ₩11,233 | ₩12,008 | +4.18% | 6.5천 |
|---|
| 2026.05.13 | ₩10,898 | ₩13,399 | ₩10,898 | ₩11,781 | +8.10% | 3.9만 |
|---|
| 2026.05.12 | ₩10,430 | ₩12,369 | ₩10,163 | ₩10,163 | -2.56% | 2.2만 |
|---|
| 2026.05.11 | ₩10,471 | ₩15,378 | ₩10,283 | ₩11,507 | +9.90% | 44.7만 |
|---|
| 2026.05.08 | ₩11,005 | ₩11,005 | ₩10,283 | ₩10,491 | -4.68% | 2.7천 |
|---|
| 2026.05.07 | ₩10,684 | ₩11,300 | ₩10,504 | ₩10,564 | -1.13% | 6.6천 |
|---|
| 2026.05.06 | ₩11,366 | ₩12,530 | ₩11,313 | ₩11,433 | +0.59% | 3.2천 |
|---|
| 2026.05.05 | ₩11,901 | ₩11,901 | ₩11,233 | ₩11,300 | -5.06% | 3.4천 |
|---|
| 2026.05.04 | ₩12,035 | ₩12,971 | ₩11,046 | ₩11,380 | -5.44% | 5천 |
|---|
| 2026.05.01 | ₩12,182 | ₩12,637 | ₩10,749 | ₩11,634 | -4.50% | 1.4만 |
|---|
| 2026.04.30 | ₩13,453 | ₩14,803 | ₩11,901 | ₩12,369 | -8.05% | 4.6만 |
|---|
| 2026.04.29 | ₩11,099 | ₩14,268 | ₩10,711 | ₩13,386 | +20.60% | 4.9만 |
|---|
| 2026.04.28 | ₩10,564 | ₩10,564 | ₩10,564 | ₩10,564 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩10,564 | ₩10,564 | ₩10,564 | ₩10,564 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩11,768 | ₩11,822 | ₩11,099 | ₩11,634 | -1.14% | 7.2천 |
|---|
| 2026.04.23 | ₩10,778 | ₩11,353 | ₩10,163 | ₩10,965 | +1.74% | 2만 |
|---|
| 2026.04.22 | ₩11,179 | ₩11,179 | ₩11,165 | ₩11,165 | -0.13% | 1.6천 |
|---|
| 2026.04.21 | ₩10,647 | ₩11,567 | ₩10,277 | ₩10,805 | +1.48% | 1.4만 |
|---|
| 2026.04.20 | ₩10,029 | ₩11,032 | ₩10,028 | ₩11,032 | +10.00% | 5.6천 |
|---|
| 2026.04.17 | ₩10,096 | ₩10,096 | ₩10,096 | ₩10,096 | 0.00% | 900 |
|---|
| 2026.04.16 | ₩9,815 | ₩10,965 | ₩9,601 | ₩9,601 | -2.18% | 1.1만 |
|---|
| 2026.04.15 | ₩10,698 | ₩11,554 | ₩10,283 | ₩11,059 | +3.38% | 1.6만 |
|---|
| 2026.04.14 | ₩10,029 | ₩11,500 | ₩9,695 | ₩10,364 | +3.33% | 1.5만 |
|---|
| 2026.04.13 | ₩9,026 | ₩12,704 | ₩9,026 | ₩10,297 | +14.07% | 1.9만 |
|---|
| 2026.04.10 | ₩9,013 | ₩10,123 | ₩8,291 | ₩10,123 | +12.31% | 8.4천 |
|---|
| 2026.04.09 | ₩9,361 | ₩12,439 | ₩8,411 | ₩9,829 | +5.00% | 4.1만 |
|---|
| 2026.04.08 | ₩8,211 | ₩8,257 | ₩8,023 | ₩8,257 | +0.57% | 6.3천 |
|---|
| 2026.04.07 | ₩8,023 | ₩8,023 | ₩7,689 | ₩8,023 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩7,875 | ₩8,130 | ₩7,589 | ₩8,130 | +3.24% | 4천 |
|---|
| 2026.04.02 | ₩7,382 | ₩7,970 | ₩7,355 | ₩7,970 | +7.97% | 1.4만 |
|---|
| 2026.04.01 | ₩8,291 | ₩9,120 | ₩7,020 | ₩7,382 | -10.97% | 6.1천 |
|---|
| 2026.03.31 | ₩7,355 | ₩8,625 | ₩7,315 | ₩8,625 | +17.27% | 1.2천 |
|---|
| 2026.03.30 | ₩8,625 | ₩8,625 | ₩8,625 | ₩8,625 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩8,772 | ₩8,772 | ₩8,625 | ₩8,625 | -1.68% | 1.4천 |
|---|
| 2026.03.26 | ₩8,304 | ₩8,719 | ₩8,304 | ₩8,719 | +4.99% | 1.3천 |
|---|
| 2026.03.25 | ₩10,056 | ₩10,310 | ₩8,745 | ₩9,077 | -9.73% | 1.6만 |
|---|
| 2026.03.24 | ₩10,698 | ₩10,698 | ₩10,310 | ₩10,564 | -1.25% | 1.4천 |
|---|
| 2026.03.23 | ₩10,270 | ₩10,939 | ₩10,270 | ₩10,939 | +6.51% | 500 |
|---|
| 2026.03.20 | ₩11,086 | ₩12,035 | ₩9,628 | ₩10,898 | -1.69% | 1.6만 |
|---|
| 2026.03.19 | ₩11,768 | ₩11,768 | ₩9,829 | ₩10,765 | -8.52% | 2.1만 |
|---|
| 2026.03.18 | ₩10,698 | ₩13,239 | ₩10,698 | ₩11,233 | +5.00% | 1.5만 |
|---|
| 2026.03.17 | ₩11,152 | ₩11,968 | ₩10,872 | ₩11,032 | -1.08% | 1.1만 |
|---|
| 2026.03.16 | ₩11,032 | ₩12,436 | ₩11,032 | ₩11,567 | +4.85% | 5.5천 |
|---|
| 2026.03.13 | ₩11,487 | ₩12,891 | ₩11,487 | ₩11,567 | +0.70% | 3.9천 |
|---|
| 2026.03.12 | ₩12,022 | ₩12,022 | ₩12,022 | ₩12,022 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩11,883 | ₩12,022 | ₩11,333 | ₩11,366 | -4.34% | 2.8천 |
|---|
| 2026.03.10 | ₩13,239 | ₩13,239 | ₩11,500 | ₩12,102 | -8.59% | 4.4천 |
|---|
| 2026.03.09 | ₩12,035 | ₩13,773 | ₩11,634 | ₩12,436 | +3.33% | 1.7만 |
|---|
| 2026.03.06 | ₩11,808 | ₩12,704 | ₩11,808 | ₩12,704 | +7.59% | 5.2천 |
|---|
| 2026.03.05 | ₩13,773 | ₩14,710 | ₩11,373 | ₩13,212 | -4.08% | 1.1만 |
|---|
| 2026.03.04 | ₩15,351 | ₩16,729 | ₩14,108 | ₩14,108 | -8.10% | 4.1만 |
|---|
| 2026.03.03 | ₩16,087 | ₩16,087 | ₩15,873 | ₩15,873 | -1.33% | 2.6천 |
|---|
| 2026.03.02 | ₩16,836 | ₩16,836 | ₩15,632 | ₩16,007 | -4.92% | 4.4천 |
|---|
| 2026.02.27 | ₩16,047 | ₩16,047 | ₩15,512 | ₩15,846 | -1.25% | 2.6천 |
|---|
| 2026.02.26 | ₩16,033 | ₩16,033 | ₩14,857 | ₩15,779 | -1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩15,512 | ₩16,929 | ₩15,512 | ₩15,913 | +2.59% | 6.1천 |
|---|
| 2026.02.24 | ₩17,839 | ₩18,748 | ₩15,071 | ₩17,133 | -3.96% | 6.8만 |
|---|
| 2026.02.23 | ₩14,308 | ₩14,696 | ₩14,308 | ₩14,402 | +0.65% | 600 |
|---|
| 2026.02.20 | ₩14,830 | ₩14,830 | ₩14,295 | ₩14,502 | -2.21% | 2.5천 |
|---|
| 2026.02.19 | ₩15,044 | ₩15,044 | ₩15,044 | ₩15,044 | 0.00% | 1천 |
|---|
| 2026.02.18 | ₩14,576 | ₩15,084 | ₩14,576 | ₩15,084 | +3.49% | 3.8천 |
|---|
| 2026.02.17 | ₩17,357 | ₩17,357 | ₩15,632 | ₩16,047 | -7.55% | 9.7천 |
|---|
| 2026.02.13 | ₩15,378 | ₩19,136 | ₩15,378 | ₩16,996 | +10.52% | 8.8천 |
|---|
| 2026.02.12 | ₩14,710 | ₩15,351 | ₩14,710 | ₩15,351 | +4.36% | 3.7천 |
|---|
| 2026.02.11 | ₩13,867 | ₩14,743 | ₩13,867 | ₩14,335 | +3.38% | 4천 |
|---|
| 2026.02.10 | ₩13,439 | ₩13,439 | ₩13,439 | ₩13,439 | 0.00% | 500 |
|---|
| 2026.02.09 | ₩14,175 | ₩14,362 | ₩12,744 | ₩13,412 | -5.38% | 5.2천 |
|---|
| 2026.02.06 | ₩14,081 | ₩14,442 | ₩14,081 | ₩14,175 | +0.66% | 68.1만 |
|---|
| 2026.02.05 | ₩14,201 | ₩14,201 | ₩14,201 | ₩14,201 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩14,275 | ₩14,275 | ₩14,005 | ₩14,201 | -0.52% | 1.7천 |
|---|
| 2026.02.03 | ₩14,710 | ₩14,736 | ₩14,135 | ₩14,135 | -3.91% | 2.5천 |
|---|
| 2026.02.02 | ₩14,041 | ₩15,378 | ₩14,041 | ₩14,228 | +1.33% | 4천 |
|---|
| 2026.01.30 | ₩15,418 | ₩15,418 | ₩12,717 | ₩14,001 | -9.19% | 3.3천 |
|---|
| 2026.01.29 | ₩14,041 | ₩14,106 | ₩14,041 | ₩14,068 | +0.19% | 3.1천 |
|---|
| 2026.01.28 | ₩14,094 | ₩14,094 | ₩14,081 | ₩14,081 | -0.09% | 4.9만 |
|---|
| 2026.01.27 | ₩14,108 | ₩14,121 | ₩14,108 | ₩14,108 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩14,188 | ₩14,188 | ₩14,135 | ₩14,135 | -0.38% | 900 |
|---|
| 2026.01.23 | ₩14,121 | ₩14,121 | ₩14,120 | ₩14,120 | -0.01% | 1.3천 |
|---|
| 2026.01.22 | ₩14,188 | ₩14,188 | ₩14,094 | ₩14,135 | -0.38% | 4.4만 |
|---|
| 2026.01.21 | ₩14,135 | ₩14,141 | ₩14,135 | ₩14,141 | +0.05% | 1.1만 |
|---|
| 2026.01.20 | ₩14,108 | ₩14,108 | ₩14,108 | ₩14,108 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩14,108 | ₩14,108 | ₩14,108 | ₩14,108 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩14,135 | ₩14,135 | ₩14,094 | ₩14,108 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩14,096 | ₩14,121 | ₩14,094 | ₩14,094 | -0.01% | 4.8천 |
|---|
| 2026.01.13 | ₩14,137 | ₩14,148 | ₩14,137 | ₩14,148 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩14,161 | ₩14,161 | ₩14,157 | ₩14,157 | -0.03% | 900 |
|---|
| 2026.01.09 | ₩14,161 | ₩14,161 | ₩14,161 | ₩14,161 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩14,108 | ₩14,108 | ₩14,108 | ₩14,108 | 0.00% | 1.5천 |
|---|
| 2026.01.07 | ₩14,135 | ₩14,135 | ₩14,135 | ₩14,135 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩14,135 | ₩14,135 | ₩14,135 | ₩14,135 | 0.00% | 1천 |
|---|
| 2026.01.05 | ₩14,161 | ₩14,161 | ₩14,161 | ₩14,161 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩14,161 | ₩14,161 | ₩14,161 | ₩14,161 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩14,101 | ₩14,101 | ₩14,101 | ₩14,101 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩14,101 | ₩14,101 | ₩14,101 | ₩14,101 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩14,161 | ₩14,161 | ₩14,094 | ₩14,101 | -0.42% | 2.2천 |
|---|
| 2025.12.26 | ₩14,177 | ₩14,177 | ₩14,121 | ₩14,121 | -0.40% | 300 |
|---|
| 2025.12.24 | ₩14,112 | ₩14,188 | ₩14,112 | ₩14,188 | +0.54% | 300 |
|---|
| 2025.12.23 | ₩14,094 | ₩14,161 | ₩14,094 | ₩14,161 | +0.47% | 2.2천 |
|---|
| 2025.12.22 | ₩14,081 | ₩14,081 | ₩14,081 | ₩14,081 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩14,081 | ₩14,084 | ₩14,081 | ₩14,081 | 0.00% | 9.2천 |
|---|
| 2025.12.18 | ₩14,068 | ₩14,175 | ₩14,068 | ₩14,108 | +0.29% | 5.3천 |
|---|
| 2025.12.17 | ₩14,068 | ₩14,068 | ₩14,068 | ₩14,068 | 0.00% | 2.3천 |
|---|
| 2025.12.16 | ₩14,201 | ₩14,201 | ₩14,201 | ₩14,201 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩14,141 | ₩14,152 | ₩14,068 | ₩14,121 | -0.14% | 1.4천 |
|---|
| 2025.12.12 | ₩14,081 | ₩14,112 | ₩14,054 | ₩14,101 | +0.14% | 7.1천 |
|---|
| 2025.12.11 | ₩14,081 | ₩14,241 | ₩14,068 | ₩14,148 | +0.47% | 2.4만 |
|---|
| 2025.12.10 | ₩14,068 | ₩14,497 | ₩14,054 | ₩14,094 | +0.19% | 11만 |
|---|
| 2025.12.09 | ₩14,041 | ₩14,049 | ₩14,041 | ₩14,049 | +0.06% | 9.2만 |
|---|
| 2025.12.08 | ₩14,028 | ₩14,028 | ₩14,028 | ₩14,028 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩14,041 | ₩14,054 | ₩14,041 | ₩14,054 | +0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩13,934 | ₩13,934 | ₩13,934 | ₩13,934 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩14,041 | ₩14,041 | ₩14,041 | ₩14,041 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩14,041 | ₩14,041 | ₩14,041 | ₩14,041 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩14,028 | ₩14,028 | ₩14,028 | ₩14,028 | 0.00% | 1.1천 |
|---|
| 2025.11.28 | ₩14,041 | ₩14,041 | ₩14,041 | ₩14,041 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩14,028 | ₩14,028 | ₩14,028 | ₩14,028 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩14,028 | ₩14,028 | ₩14,028 | ₩14,028 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩14,028 | ₩14,028 | ₩14,028 | ₩14,028 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩14,028 | ₩14,032 | ₩14,028 | ₩14,032 | +0.03% | 600 |
|---|
| 2025.11.20 | ₩14,028 | ₩14,037 | ₩14,014 | ₩14,028 | 0.00% | 3.8만 |
|---|
| 2025.11.19 | ₩13,974 | ₩13,974 | ₩13,974 | ₩13,974 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩13,907 | ₩13,907 | ₩13,907 | ₩13,907 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,907 | ₩13,907 | ₩13,907 | ₩13,907 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩13,907 | ₩13,907 | ₩13,907 | ₩13,907 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩13,907 | ₩13,907 | ₩13,907 | ₩13,907 | 0.00% | 700 |
|---|
| 2025.11.12 | ₩13,921 | ₩13,921 | ₩13,921 | ₩13,921 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,907 | ₩13,921 | ₩13,907 | ₩13,921 | +0.10% | 8.1천 |
|---|
| 2025.11.10 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 1천 |
|---|
| 2025.11.04 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩13,880 | ₩13,894 | ₩13,880 | ₩13,894 | +0.10% | 8.9천 |
|---|
| 2025.10.28 | ₩13,867 | ₩13,880 | ₩13,867 | ₩13,880 | +0.10% | 5.6천 |
|---|
| 2025.10.27 | ₩13,854 | ₩13,880 | ₩13,854 | ₩13,880 | +0.19% | 2.7천 |
|---|
| 2025.10.24 | ₩13,880 | ₩13,880 | ₩13,854 | ₩13,854 | -0.19% | 2.5만 |
|---|
| 2025.10.23 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,850 | ₩13,867 | ₩13,850 | ₩13,867 | +0.13% | 1.2천 |
|---|
| 2025.10.20 | ₩13,852 | ₩13,867 | ₩13,850 | ₩13,867 | +0.11% | 4.1천 |
|---|
| 2025.10.17 | ₩13,840 | ₩13,840 | ₩13,840 | ₩13,840 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩13,840 | ₩13,840 | ₩13,840 | ₩13,840 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩13,854 | ₩13,854 | ₩13,854 | ₩13,854 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩13,854 | ₩13,854 | ₩13,854 | ₩13,854 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩13,847 | ₩13,847 | ₩13,847 | ₩13,847 | 0.00% | 0 |
|---|