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 | ₩2,001 | ₩2,162 | ₩2,001 | ₩2,015 | +0.67% | 2.5만 |
| 2026.10.08 | ₩2,001 | ₩2,068 | ₩2,001 | ₩2,028 | +1.33% | 3.3만 |
| 2026.10.07 | ₩2,015 | ₩2,095 | ₩2,001 | ₩2,015 | 0.00% | 6.8만 |
| 2026.10.06 | ₩2,122 | ₩2,155 | ₩2,028 | ₩2,028 | -4.40% | 5.2만 |
| 2026.10.05 | ₩2,095 | ₩2,200 | ₩2,081 | ₩2,122 | +1.27% | 8.1만 |
| 2026.10.02 | ₩2,255 | ₩2,335 | ₩2,095 | ₩2,095 | -7.10% | 5.2만 |
| 2026.10.01 | ₩2,242 | ₩2,242 | ₩2,135 | ₩2,135 | -4.76% | 3.4만 |
| 2026.09.30 | ₩2,455 | ₩2,508 | ₩2,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,268 |
| -7.61% |
| 2.7만 |
| 2026.09.29 | ₩2,535 | ₩2,560 | ₩2,442 | ₩2,442 | -3.68% | 3만 |
|---|
| 2026.09.28 | ₩2,175 | ₩2,635 | ₩2,068 | ₩2,575 | +18.40% | 28.1만 |
|---|
| 2026.09.25 | ₩2,081 | ₩2,124 | ₩1,895 | ₩2,095 | +0.64% | 28.5만 |
|---|
| 2026.09.24 | ₩2,215 | ₩2,262 | ₩2,001 | ₩2,081 | -6.02% | 8.4만 |
|---|
| 2026.09.23 | ₩2,255 | ₩2,275 | ₩2,128 | ₩2,215 | -1.78% | 3.1만 |
|---|
| 2026.09.22 | ₩2,282 | ₩2,368 | ₩2,242 | ₩2,242 | -1.75% | 2.8만 |
|---|
| 2026.09.21 | ₩2,282 | ₩2,440 | ₩2,215 | ₩2,295 | +0.58% | 5.7만 |
|---|
| 2026.09.18 | ₩2,428 | ₩2,522 | ₩2,282 | ₩2,295 | -5.49% | 6만 |
|---|
| 2026.09.17 | ₩2,508 | ₩2,508 | ₩2,348 | ₩2,495 | -0.53% | 4.4만 |
|---|
| 2026.09.16 | ₩2,548 | ₩2,575 | ₩2,322 | ₩2,415 | -5.24% | 12.9만 |
|---|
| 2026.09.15 | ₩2,722 | ₩2,815 | ₩2,482 | ₩2,548 | -6.37% | 6.1만 |
|---|
| 2026.09.14 | ₩2,695 | ₩2,909 | ₩2,468 | ₩2,762 | +2.48% | 31.5만 |
|---|
| 2026.09.11 | ₩2,789 | ₩2,842 | ₩2,682 | ₩2,749 | -1.44% | 4.4만 |
|---|
| 2026.09.10 | ₩3,442 | ₩3,496 | ₩2,695 | ₩2,802 | -18.60% | 27.8만 |
|---|
| 2026.09.09 | ₩3,496 | ₩3,583 | ₩3,402 | ₩3,482 | -0.38% | 5.4만 |
|---|
| 2026.09.08 | ₩3,843 | ₩3,923 | ₩3,416 | ₩3,496 | -9.03% | 10.9만 |
|---|
| 2026.09.04 | ₩4,203 | ₩4,210 | ₩3,843 | ₩3,843 | -8.57% | 6.9만 |
|---|
| 2026.09.03 | ₩4,096 | ₩4,403 | ₩4,003 | ₩4,203 | +2.61% | 11.5만 |
|---|
| 2026.09.02 | ₩3,803 | ₩4,444 | ₩3,549 | ₩4,416 | +16.14% | 11.4만 |
|---|
| 2026.09.01 | ₩3,563 | ₩3,723 | ₩3,536 | ₩3,723 | +4.49% | 7.8천 |
|---|
| 2026.08.31 | ₩3,603 | ₩3,683 | ₩3,522 | ₩3,643 | +1.11% | 1.6만 |
|---|
| 2026.08.28 | ₩3,416 | ₩3,669 | ₩3,402 | ₩3,603 | +5.47% | 4.1만 |
|---|
| 2026.08.27 | ₩3,469 | ₩3,543 | ₩3,349 | ₩3,522 | +1.54% | 3.7만 |
|---|
| 2026.08.26 | ₩3,549 | ₩3,549 | ₩3,469 | ₩3,469 | -2.26% | 2만 |
|---|
| 2026.08.25 | ₩3,696 | ₩3,709 | ₩3,509 | ₩3,522 | -4.69% | 5.9만 |
|---|
| 2026.08.24 | ₩3,549 | ₩3,736 | ₩3,469 | ₩3,616 | +1.88% | 4.3만 |
|---|
| 2026.08.21 | ₩3,659 | ₩3,784 | ₩3,536 | ₩3,536 | -3.36% | 2.9만 |
|---|
| 2026.08.20 | ₩3,563 | ₩3,856 | ₩3,563 | ₩3,616 | +1.50% | 7.9만 |
|---|
| 2026.08.19 | ₩3,603 | ₩3,669 | ₩3,545 | ₩3,563 | -1.11% | 1.9만 |
|---|
| 2026.08.18 | ₩3,669 | ₩3,669 | ₩3,603 | ₩3,629 | -1.09% | 1.8만 |
|---|
| 2026.08.17 | ₩3,616 | ₩3,683 | ₩3,549 | ₩3,683 | +1.85% | 2.4만 |
|---|
| 2026.08.14 | ₩3,589 | ₩3,671 | ₩3,536 | ₩3,549 | -1.12% | 2.6만 |
|---|
| 2026.08.13 | ₩3,616 | ₩3,680 | ₩3,536 | ₩3,616 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩3,643 | ₩3,803 | ₩3,563 | ₩3,563 | -2.20% | 11.7만 |
|---|
| 2026.08.11 | ₩3,803 | ₩3,803 | ₩3,549 | ₩3,563 | -6.32% | 4.6만 |
|---|
| 2026.08.10 | ₩3,563 | ₩3,776 | ₩3,563 | ₩3,776 | +5.99% | 6.3만 |
|---|
| 2026.08.07 | ₩3,616 | ₩3,853 | ₩3,549 | ₩3,563 | -1.48% | 2.6만 |
|---|
| 2026.08.06 | ₩3,736 | ₩3,883 | ₩3,633 | ₩3,643 | -2.50% | 3.6만 |
|---|
| 2026.08.05 | ₩4,003 | ₩4,030 | ₩3,683 | ₩3,736 | -6.67% | 9.6만 |
|---|
| 2026.08.04 | ₩4,083 | ₩4,475 | ₩4,018 | ₩4,110 | +0.65% | 16.5만 |
|---|
| 2026.08.03 | ₩3,482 | ₩4,534 | ₩3,482 | ₩4,390 | +26.05% | 19.9만 |
|---|
| 2026.07.31 | ₩3,589 | ₩3,789 | ₩3,469 | ₩3,529 | -1.67% | 1.6만 |
|---|
| 2026.07.30 | ₩3,442 | ₩3,677 | ₩3,385 | ₩3,589 | +4.26% | 4.3만 |
|---|
| 2026.07.29 | ₩3,563 | ₩3,716 | ₩3,469 | ₩3,469 | -2.62% | 5.7만 |
|---|
| 2026.07.28 | ₩3,669 | ₩4,096 | ₩3,536 | ₩3,669 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩4,003 | ₩4,003 | ₩3,469 | ₩3,683 | -8.00% | 14.3만 |
|---|
| 2026.07.24 | ₩4,003 | ₩4,374 | ₩3,737 | ₩4,163 | +4.00% | 28.7만 |
|---|
| 2026.07.23 | ₩4,136 | ₩4,456 | ₩4,043 | ₩4,230 | +2.26% | 14.2만 |
|---|
| 2026.07.22 | ₩4,950 | ₩5,204 | ₩4,430 | ₩4,463 | -9.84% | 10.9만 |
|---|
| 2026.07.21 | ₩5,244 | ₩5,540 | ₩5,004 | ₩5,017 | -4.33% | 6.3만 |
|---|
| 2026.07.20 | ₩5,604 | ₩5,644 | ₩5,244 | ₩5,244 | -6.43% | 5.8만 |
|---|
| 2026.07.17 | ₩5,671 | ₩5,962 | ₩5,364 | ₩5,737 | +1.18% | 15.6만 |
|---|
| 2026.07.16 | ₩5,617 | ₩5,991 | ₩5,484 | ₩5,777 | +2.85% | 4.2만 |
|---|
| 2026.07.15 | ₩6,004 | ₩6,308 | ₩5,604 | ₩5,657 | -5.78% | 6.2만 |
|---|
| 2026.07.14 | ₩5,951 | ₩6,244 | ₩5,765 | ₩5,857 | -1.57% | 6.2만 |
|---|
| 2026.07.13 | ₩6,044 | ₩6,071 | ₩5,713 | ₩5,777 | -4.42% | 3.7만 |
|---|
| 2026.07.10 | ₩6,471 | ₩6,805 | ₩6,004 | ₩6,311 | -2.47% | 11.1만 |
|---|
| 2026.07.09 | ₩5,764 | ₩6,204 | ₩5,672 | ₩6,084 | +5.56% | 6.2만 |
|---|
| 2026.07.08 | ₩5,724 | ₩6,258 | ₩5,604 | ₩5,791 | +1.17% | 7.3만 |
|---|
| 2026.07.07 | ₩6,284 | ₩6,284 | ₩5,457 | ₩5,951 | -5.31% | 9.4만 |
|---|
| 2026.07.06 | ₩7,819 | ₩7,832 | ₩6,004 | ₩6,291 | -19.54% | 33.2만 |
|---|
| 2026.07.02 | ₩5,871 | ₩8,339 | ₩5,737 | ₩7,992 | +36.14% | 117.1만 |
|---|
| 2026.07.01 | ₩6,018 | ₩6,605 | ₩5,337 | ₩5,938 | -1.33% | 28.5만 |
|---|
| 2026.06.30 | ₩4,523 | ₩6,578 | ₩4,403 | ₩6,391 | +41.30% | 95.4만 |
|---|
| 2026.06.29 | ₩4,750 | ₩4,830 | ₩4,310 | ₩4,537 | -4.49% | 22.1만 |
|---|
| 2026.06.26 | ₩5,297 | ₩5,337 | ₩4,897 | ₩5,004 | -5.54% | 11.5만 |
|---|
| 2026.06.25 | ₩4,910 | ₩5,604 | ₩4,870 | ₩5,591 | +13.86% | 14.3만 |
|---|
| 2026.06.24 | ₩5,164 | ₩5,364 | ₩4,750 | ₩5,004 | -3.10% | 11.2만 |
|---|
| 2026.06.23 | ₩5,457 | ₩5,657 | ₩5,104 | ₩5,284 | -3.18% | 23.2만 |
|---|
| 2026.06.22 | ₩7,112 | ₩7,405 | ₩5,951 | ₩6,031 | -15.20% | 34.9만 |
|---|
| 2026.06.18 | ₩7,352 | ₩8,114 | ₩7,072 | ₩7,725 | +5.08% | 48.9만 |
|---|
| 2026.06.17 | ₩8,006 | ₩9,327 | ₩7,579 | ₩8,513 | +6.33% | 140.4만 |
|---|
| 2026.06.16 | ₩14,957 | ₩19,347 | ₩10,074 | ₩11,862 | -20.70% | 3316.7만 |
|---|
| 2026.06.15 | ₩5,337 | ₩6,138 | ₩4,003 | ₩4,443 | -16.75% | 392.8만 |
|---|
| 2026.06.12 | ₩12,009 | ₩16,812 | ₩4,790 | ₩7,739 | -35.56% | 77.3만 |
|---|
| 2026.06.11 | ₩14,210 | ₩16,679 | ₩13,423 | ₩14,704 | +3.47% | 12.1만 |
|---|
| 2026.06.10 | ₩12,289 | ₩12,289 | ₩12,289 | ₩12,289 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩12,943 | ₩12,943 | ₩12,943 | ₩12,943 | 0.00% | 1.6천 |
|---|
| 2026.06.08 | ₩13,676 | ₩17,346 | ₩13,209 | ₩13,476 | -1.46% | 2.1만 |
|---|
| 2026.06.05 | ₩14,757 | ₩14,757 | ₩13,076 | ₩13,076 | -11.39% | 3.2천 |
|---|
| 2026.06.04 | ₩14,125 | ₩14,396 | ₩13,343 | ₩13,343 | -5.54% | 3.9천 |
|---|
| 2026.06.03 | ₩13,836 | ₩14,957 | ₩13,836 | ₩14,250 | +2.99% | 1.1만 |
|---|
| 2026.06.02 | ₩14,357 | ₩14,357 | ₩14,357 | ₩14,357 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩13,423 | ₩14,677 | ₩13,410 | ₩14,357 | +6.96% | 2.9천 |
|---|
| 2026.05.29 | ₩13,610 | ₩13,610 | ₩12,889 | ₩12,889 | -5.29% | 1.6천 |
|---|
| 2026.05.28 | ₩12,661 | ₩13,223 | ₩12,342 | ₩12,342 | -2.52% | 2.5만 |
|---|
| 2026.05.27 | ₩13,610 | ₩18,173 | ₩13,356 | ₩13,356 | -1.86% | 4.5만 |
|---|
| 2026.05.26 | ₩12,502 | ₩12,502 | ₩11,875 | ₩12,115 | -3.09% | 4.7천 |
|---|
| 2026.05.22 | ₩12,649 | ₩12,662 | ₩11,168 | ₩11,675 | -7.70% | 1.5만 |
|---|
| 2026.05.21 | ₩12,249 | ₩12,249 | ₩10,007 | ₩10,034 | -18.08% | 2.3만 |
|---|
| 2026.05.20 | ₩11,675 | ₩12,809 | ₩11,301 | ₩11,875 | +1.71% | 3.6천 |
|---|
| 2026.05.19 | ₩10,421 | ₩10,421 | ₩10,421 | ₩10,421 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩11,341 | ₩11,688 | ₩10,421 | ₩10,421 | -8.12% | 4천 |
|---|
| 2026.05.15 | ₩11,662 | ₩11,662 | ₩11,341 | ₩11,475 | -1.60% | 1.5천 |
|---|
| 2026.05.14 | ₩11,501 | ₩11,982 | ₩11,208 | ₩11,982 | +4.18% | 6.5천 |
|---|
| 2026.05.13 | ₩10,874 | ₩13,369 | ₩10,874 | ₩11,755 | +8.10% | 3.9만 |
|---|
| 2026.05.12 | ₩10,407 | ₩12,342 | ₩10,141 | ₩10,141 | -2.56% | 2.2만 |
|---|
| 2026.05.11 | ₩10,447 | ₩15,344 | ₩10,261 | ₩11,481 | +9.90% | 44.7만 |
|---|
| 2026.05.08 | ₩10,981 | ₩10,981 | ₩10,261 | ₩10,467 | -4.68% | 2.7천 |
|---|
| 2026.05.07 | ₩10,661 | ₩11,275 | ₩10,481 | ₩10,541 | -1.13% | 6.6천 |
|---|
| 2026.05.06 | ₩11,341 | ₩12,502 | ₩11,288 | ₩11,408 | +0.59% | 3.2천 |
|---|
| 2026.05.05 | ₩11,875 | ₩11,875 | ₩11,208 | ₩11,275 | -5.06% | 3.4천 |
|---|
| 2026.05.04 | ₩12,009 | ₩12,943 | ₩11,021 | ₩11,355 | -5.44% | 5천 |
|---|
| 2026.05.01 | ₩12,155 | ₩12,609 | ₩10,725 | ₩11,608 | -4.50% | 1.4만 |
|---|
| 2026.04.30 | ₩13,423 | ₩14,770 | ₩11,875 | ₩12,342 | -8.05% | 4.6만 |
|---|
| 2026.04.29 | ₩11,075 | ₩14,237 | ₩10,688 | ₩13,356 | +20.60% | 4.9만 |
|---|
| 2026.04.28 | ₩10,541 | ₩10,541 | ₩10,541 | ₩10,541 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩10,541 | ₩10,541 | ₩10,541 | ₩10,541 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩11,742 | ₩11,796 | ₩11,075 | ₩11,608 | -1.14% | 7.2천 |
|---|
| 2026.04.23 | ₩10,754 | ₩11,328 | ₩10,141 | ₩10,941 | +1.74% | 2만 |
|---|
| 2026.04.22 | ₩11,155 | ₩11,155 | ₩11,140 | ₩11,140 | -0.13% | 1.6천 |
|---|
| 2026.04.21 | ₩10,624 | ₩11,542 | ₩10,254 | ₩10,781 | +1.48% | 1.4만 |
|---|
| 2026.04.20 | ₩10,007 | ₩11,008 | ₩10,006 | ₩11,008 | +10.00% | 5.6천 |
|---|
| 2026.04.17 | ₩10,074 | ₩10,074 | ₩10,074 | ₩10,074 | 0.00% | 900 |
|---|
| 2026.04.16 | ₩9,794 | ₩10,941 | ₩9,580 | ₩9,580 | -2.18% | 1.1만 |
|---|
| 2026.04.15 | ₩10,674 | ₩11,528 | ₩10,261 | ₩11,034 | +3.38% | 1.6만 |
|---|
| 2026.04.14 | ₩10,007 | ₩11,475 | ₩9,674 | ₩10,341 | +3.33% | 1.5만 |
|---|
| 2026.04.13 | ₩9,006 | ₩12,676 | ₩9,006 | ₩10,274 | +14.07% | 1.9만 |
|---|
| 2026.04.10 | ₩8,993 | ₩10,100 | ₩8,273 | ₩10,100 | +12.31% | 8.4천 |
|---|
| 2026.04.09 | ₩9,340 | ₩12,411 | ₩8,393 | ₩9,807 | +5.00% | 4.1만 |
|---|
| 2026.04.08 | ₩8,192 | ₩8,239 | ₩8,006 | ₩8,239 | +0.57% | 6.3천 |
|---|
| 2026.04.07 | ₩8,006 | ₩8,006 | ₩7,672 | ₩8,006 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩7,858 | ₩8,112 | ₩7,572 | ₩8,112 | +3.24% | 4천 |
|---|
| 2026.04.02 | ₩7,365 | ₩7,952 | ₩7,339 | ₩7,952 | +7.97% | 1.4만 |
|---|
| 2026.04.01 | ₩8,273 | ₩9,100 | ₩7,005 | ₩7,365 | -10.97% | 6.1천 |
|---|
| 2026.03.31 | ₩7,339 | ₩8,606 | ₩7,299 | ₩8,606 | +17.27% | 1.2천 |
|---|
| 2026.03.30 | ₩8,606 | ₩8,606 | ₩8,606 | ₩8,606 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩8,753 | ₩8,753 | ₩8,606 | ₩8,606 | -1.68% | 1.4천 |
|---|
| 2026.03.26 | ₩8,286 | ₩8,700 | ₩8,286 | ₩8,700 | +4.99% | 1.3천 |
|---|
| 2026.03.25 | ₩10,034 | ₩10,287 | ₩8,726 | ₩9,057 | -9.73% | 1.6만 |
|---|
| 2026.03.24 | ₩10,674 | ₩10,674 | ₩10,287 | ₩10,541 | -1.25% | 1.4천 |
|---|
| 2026.03.23 | ₩10,247 | ₩10,914 | ₩10,247 | ₩10,914 | +6.51% | 500 |
|---|
| 2026.03.20 | ₩11,061 | ₩12,009 | ₩9,607 | ₩10,874 | -1.69% | 1.6만 |
|---|
| 2026.03.19 | ₩11,742 | ₩11,742 | ₩9,807 | ₩10,741 | -8.52% | 2.1만 |
|---|
| 2026.03.18 | ₩10,674 | ₩13,209 | ₩10,674 | ₩11,208 | +5.00% | 1.5만 |
|---|
| 2026.03.17 | ₩11,128 | ₩11,942 | ₩10,848 | ₩11,008 | -1.08% | 1.1만 |
|---|
| 2026.03.16 | ₩11,008 | ₩12,409 | ₩11,008 | ₩11,542 | +4.85% | 5.5천 |
|---|
| 2026.03.13 | ₩11,461 | ₩12,862 | ₩11,461 | ₩11,542 | +0.70% | 3.9천 |
|---|
| 2026.03.12 | ₩11,995 | ₩11,995 | ₩11,995 | ₩11,995 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩11,856 | ₩11,995 | ₩11,308 | ₩11,341 | -4.34% | 2.8천 |
|---|
| 2026.03.10 | ₩13,209 | ₩13,209 | ₩11,475 | ₩12,075 | -8.59% | 4.4천 |
|---|
| 2026.03.09 | ₩12,009 | ₩13,743 | ₩11,608 | ₩12,409 | +3.33% | 1.7만 |
|---|
| 2026.03.06 | ₩11,782 | ₩12,676 | ₩11,782 | ₩12,676 | +7.59% | 5.2천 |
|---|
| 2026.03.05 | ₩13,743 | ₩14,677 | ₩11,348 | ₩13,183 | -4.08% | 1.1만 |
|---|
| 2026.03.04 | ₩15,318 | ₩16,692 | ₩14,077 | ₩14,077 | -8.10% | 4.1만 |
|---|
| 2026.03.03 | ₩16,051 | ₩16,051 | ₩15,838 | ₩15,838 | -1.33% | 2.6천 |
|---|
| 2026.03.02 | ₩16,799 | ₩16,799 | ₩15,598 | ₩15,971 | -4.92% | 4.4천 |
|---|
| 2026.02.27 | ₩16,011 | ₩16,011 | ₩15,478 | ₩15,811 | -1.25% | 2.6천 |
|---|
| 2026.02.26 | ₩15,998 | ₩15,998 | ₩14,824 | ₩15,745 | -1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩15,478 | ₩16,892 | ₩15,478 | ₩15,878 | +2.59% | 6.1천 |
|---|
| 2026.02.24 | ₩17,799 | ₩18,707 | ₩15,037 | ₩17,095 | -3.96% | 6.8만 |
|---|
| 2026.02.23 | ₩14,277 | ₩14,664 | ₩14,277 | ₩14,370 | +0.65% | 600 |
|---|
| 2026.02.20 | ₩14,797 | ₩14,797 | ₩14,263 | ₩14,470 | -2.21% | 2.5천 |
|---|
| 2026.02.19 | ₩15,011 | ₩15,011 | ₩15,011 | ₩15,011 | 0.00% | 1천 |
|---|
| 2026.02.18 | ₩14,544 | ₩15,051 | ₩14,544 | ₩15,051 | +3.49% | 3.8천 |
|---|
| 2026.02.17 | ₩17,319 | ₩17,319 | ₩15,598 | ₩16,011 | -7.55% | 9.7천 |
|---|
| 2026.02.13 | ₩15,344 | ₩19,094 | ₩15,344 | ₩16,959 | +10.52% | 8.8천 |
|---|
| 2026.02.12 | ₩14,677 | ₩15,318 | ₩14,677 | ₩15,318 | +4.36% | 3.7천 |
|---|
| 2026.02.11 | ₩13,836 | ₩14,710 | ₩13,836 | ₩14,303 | +3.38% | 4천 |
|---|
| 2026.02.10 | ₩13,410 | ₩13,410 | ₩13,410 | ₩13,410 | 0.00% | 500 |
|---|
| 2026.02.09 | ₩14,143 | ₩14,330 | ₩12,716 | ₩13,383 | -5.38% | 5.2천 |
|---|
| 2026.02.06 | ₩14,050 | ₩14,410 | ₩14,050 | ₩14,143 | +0.66% | 68.1만 |
|---|
| 2026.02.05 | ₩14,170 | ₩14,170 | ₩14,170 | ₩14,170 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩14,243 | ₩14,243 | ₩13,974 | ₩14,170 | -0.52% | 1.7천 |
|---|
| 2026.02.03 | ₩14,677 | ₩14,704 | ₩14,103 | ₩14,103 | -3.91% | 2.5천 |
|---|
| 2026.02.02 | ₩14,010 | ₩15,344 | ₩14,010 | ₩14,197 | +1.33% | 4천 |
|---|
| 2026.01.30 | ₩15,384 | ₩15,384 | ₩12,689 | ₩13,970 | -9.19% | 3.3천 |
|---|
| 2026.01.29 | ₩14,010 | ₩14,075 | ₩14,010 | ₩14,037 | +0.19% | 3.1천 |
|---|
| 2026.01.28 | ₩14,063 | ₩14,063 | ₩14,050 | ₩14,050 | -0.09% | 4.9만 |
|---|
| 2026.01.27 | ₩14,077 | ₩14,090 | ₩14,077 | ₩14,077 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩14,157 | ₩14,157 | ₩14,103 | ₩14,103 | -0.38% | 900 |
|---|
| 2026.01.23 | ₩14,090 | ₩14,090 | ₩14,089 | ₩14,089 | -0.01% | 1.3천 |
|---|
| 2026.01.22 | ₩14,157 | ₩14,157 | ₩14,063 | ₩14,103 | -0.38% | 4.4만 |
|---|
| 2026.01.21 | ₩14,103 | ₩14,110 | ₩14,103 | ₩14,110 | +0.05% | 1.1만 |
|---|
| 2026.01.20 | ₩14,077 | ₩14,077 | ₩14,077 | ₩14,077 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩14,077 | ₩14,077 | ₩14,077 | ₩14,077 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩14,103 | ₩14,103 | ₩14,063 | ₩14,077 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩14,065 | ₩14,090 | ₩14,063 | ₩14,063 | -0.01% | 4.8천 |
|---|
| 2026.01.13 | ₩14,106 | ₩14,117 | ₩14,106 | ₩14,117 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩14,130 | ₩14,130 | ₩14,126 | ₩14,126 | -0.03% | 900 |
|---|
| 2026.01.09 | ₩14,130 | ₩14,130 | ₩14,130 | ₩14,130 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩14,077 | ₩14,077 | ₩14,077 | ₩14,077 | 0.00% | 1.5천 |
|---|
| 2026.01.07 | ₩14,103 | ₩14,103 | ₩14,103 | ₩14,103 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩14,103 | ₩14,103 | ₩14,103 | ₩14,103 | 0.00% | 1천 |
|---|
| 2026.01.05 | ₩14,130 | ₩14,130 | ₩14,130 | ₩14,130 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩14,130 | ₩14,130 | ₩14,130 | ₩14,130 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩14,070 | ₩14,070 | ₩14,070 | ₩14,070 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩14,070 | ₩14,070 | ₩14,070 | ₩14,070 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩14,130 | ₩14,130 | ₩14,063 | ₩14,070 | -0.42% | 2.2천 |
|---|
| 2025.12.26 | ₩14,146 | ₩14,146 | ₩14,090 | ₩14,090 | -0.40% | 300 |
|---|
| 2025.12.24 | ₩14,081 | ₩14,157 | ₩14,081 | ₩14,157 | +0.54% | 300 |
|---|
| 2025.12.23 | ₩14,063 | ₩14,130 | ₩14,063 | ₩14,130 | +0.47% | 2.2천 |
|---|
| 2025.12.22 | ₩14,050 | ₩14,050 | ₩14,050 | ₩14,050 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩14,050 | ₩14,053 | ₩14,050 | ₩14,050 | 0.00% | 9.2천 |
|---|
| 2025.12.18 | ₩14,037 | ₩14,143 | ₩14,037 | ₩14,077 | +0.29% | 5.3천 |
|---|
| 2025.12.17 | ₩14,037 | ₩14,037 | ₩14,037 | ₩14,037 | 0.00% | 2.3천 |
|---|
| 2025.12.16 | ₩14,170 | ₩14,170 | ₩14,170 | ₩14,170 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩14,110 | ₩14,121 | ₩14,037 | ₩14,090 | -0.14% | 1.4천 |
|---|
| 2025.12.12 | ₩14,050 | ₩14,081 | ₩14,023 | ₩14,070 | +0.14% | 7.1천 |
|---|
| 2025.12.11 | ₩14,050 | ₩14,210 | ₩14,037 | ₩14,117 | +0.47% | 2.4만 |
|---|
| 2025.12.10 | ₩14,037 | ₩14,465 | ₩14,023 | ₩14,063 | +0.19% | 11만 |
|---|
| 2025.12.09 | ₩14,010 | ₩14,018 | ₩14,010 | ₩14,018 | +0.06% | 9.2만 |
|---|
| 2025.12.08 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩14,010 | ₩14,023 | ₩14,010 | ₩14,023 | +0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩13,903 | ₩13,903 | ₩13,903 | ₩13,903 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩14,010 | ₩14,010 | ₩14,010 | ₩14,010 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩14,010 | ₩14,010 | ₩14,010 | ₩14,010 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 1.1천 |
|---|
| 2025.11.28 | ₩14,010 | ₩14,010 | ₩14,010 | ₩14,010 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩13,997 | ₩14,001 | ₩13,997 | ₩14,001 | +0.03% | 600 |
|---|
| 2025.11.20 | ₩13,997 | ₩14,006 | ₩13,983 | ₩13,997 | 0.00% | 3.8만 |
|---|
| 2025.11.19 | ₩13,943 | ₩13,943 | ₩13,943 | ₩13,943 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩13,877 | ₩13,877 | ₩13,877 | ₩13,877 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,877 | ₩13,877 | ₩13,877 | ₩13,877 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩13,877 | ₩13,877 | ₩13,877 | ₩13,877 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩13,877 | ₩13,877 | ₩13,877 | ₩13,877 | 0.00% | 700 |
|---|
| 2025.11.12 | ₩13,890 | ₩13,890 | ₩13,890 | ₩13,890 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,877 | ₩13,890 | ₩13,877 | ₩13,890 | +0.10% | 8.1천 |
|---|
| 2025.11.10 | ₩13,863 | ₩13,863 | ₩13,863 | ₩13,863 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩13,863 | ₩13,863 | ₩13,863 | ₩13,863 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩13,863 | ₩13,863 | ₩13,863 | ₩13,863 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩13,863 | ₩13,863 | ₩13,863 | ₩13,863 | 0.00% | 1천 |
|---|
| 2025.11.04 | ₩13,863 | ₩13,863 | ₩13,863 | ₩13,863 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩13,863 | ₩13,863 | ₩13,863 | ₩13,863 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩13,863 | ₩13,863 | ₩13,863 | ₩13,863 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩13,863 | ₩13,863 | ₩13,863 | ₩13,863 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩13,850 | ₩13,863 | ₩13,850 | ₩13,863 | +0.10% | 8.9천 |
|---|
| 2025.10.28 | ₩13,836 | ₩13,850 | ₩13,836 | ₩13,850 | +0.10% | 5.6천 |
|---|
| 2025.10.27 | ₩13,823 | ₩13,850 | ₩13,823 | ₩13,850 | +0.19% | 2.7천 |
|---|
| 2025.10.24 | ₩13,850 | ₩13,850 | ₩13,823 | ₩13,823 | -0.19% | 2.5만 |
|---|
| 2025.10.23 | ₩13,850 | ₩13,850 | ₩13,850 | ₩13,850 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩13,836 | ₩13,836 | ₩13,836 | ₩13,836 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,819 | ₩13,836 | ₩13,819 | ₩13,836 | +0.13% | 1.2천 |
|---|
| 2025.10.20 | ₩13,822 | ₩13,836 | ₩13,819 | ₩13,836 | +0.11% | 4.1천 |
|---|
| 2025.10.17 | ₩13,810 | ₩13,810 | ₩13,810 | ₩13,810 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩13,810 | ₩13,810 | ₩13,810 | ₩13,810 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,836 | ₩13,836 | ₩13,836 | ₩13,836 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩13,816 | ₩13,816 | ₩13,816 | ₩13,816 | 0.00% | 0 |
|---|