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 | ₩2,003 | ₩2,164 | ₩2,003 | ₩2,017 | +0.67% | 2.5만 |
| 2026.10.08 | ₩2,003 | ₩2,070 | ₩2,003 | ₩2,030 | +1.33% | 3.3만 |
| 2026.10.07 | ₩2,017 | ₩2,097 | ₩2,003 | ₩2,017 | 0.00% | 6.8만 |
| 2026.10.06 | ₩2,124 | ₩2,157 | ₩2,030 | ₩2,030 | -4.40% | 5.2만 |
| 2026.10.05 | ₩2,097 | ₩2,202 | ₩2,084 | ₩2,124 | +1.27% | 8.1만 |
| 2026.10.02 | ₩2,257 | ₩2,337 | ₩2,097 | ₩2,097 | -7.10% | 5.2만 |
| 2026.10.01 | ₩2,244 | ₩2,244 | ₩2,137 | ₩2,137 | -4.76% | 3.4만 |
| 2026.09.30 | ₩2,458 | ₩2,511 | ₩2,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,271 |
| -7.61% |
| 2.7만 |
| 2026.09.29 | ₩2,538 | ₩2,563 | ₩2,444 | ₩2,444 | -3.68% | 3만 |
|---|
| 2026.09.28 | ₩2,177 | ₩2,638 | ₩2,070 | ₩2,578 | +18.40% | 28.1만 |
|---|
| 2026.09.25 | ₩2,084 | ₩2,126 | ₩1,897 | ₩2,097 | +0.64% | 28.5만 |
|---|
| 2026.09.24 | ₩2,217 | ₩2,264 | ₩2,003 | ₩2,084 | -6.02% | 8.4만 |
|---|
| 2026.09.23 | ₩2,257 | ₩2,277 | ₩2,130 | ₩2,217 | -1.78% | 3.1만 |
|---|
| 2026.09.22 | ₩2,284 | ₩2,371 | ₩2,244 | ₩2,244 | -1.75% | 2.8만 |
|---|
| 2026.09.21 | ₩2,284 | ₩2,443 | ₩2,217 | ₩2,297 | +0.58% | 5.7만 |
|---|
| 2026.09.18 | ₩2,431 | ₩2,524 | ₩2,284 | ₩2,297 | -5.49% | 6만 |
|---|
| 2026.09.17 | ₩2,511 | ₩2,511 | ₩2,351 | ₩2,498 | -0.53% | 4.4만 |
|---|
| 2026.09.16 | ₩2,551 | ₩2,578 | ₩2,324 | ₩2,417 | -5.24% | 12.9만 |
|---|
| 2026.09.15 | ₩2,725 | ₩2,818 | ₩2,484 | ₩2,551 | -6.37% | 6.1만 |
|---|
| 2026.09.14 | ₩2,698 | ₩2,912 | ₩2,471 | ₩2,765 | +2.48% | 31.5만 |
|---|
| 2026.09.11 | ₩2,791 | ₩2,845 | ₩2,685 | ₩2,751 | -1.44% | 4.4만 |
|---|
| 2026.09.10 | ₩3,446 | ₩3,499 | ₩2,698 | ₩2,805 | -18.60% | 27.8만 |
|---|
| 2026.09.09 | ₩3,499 | ₩3,586 | ₩3,406 | ₩3,486 | -0.38% | 5.4만 |
|---|
| 2026.09.08 | ₩3,847 | ₩3,927 | ₩3,419 | ₩3,499 | -9.03% | 10.9만 |
|---|
| 2026.09.04 | ₩4,207 | ₩4,214 | ₩3,847 | ₩3,847 | -8.57% | 6.9만 |
|---|
| 2026.09.03 | ₩4,100 | ₩4,408 | ₩4,007 | ₩4,207 | +2.61% | 11.5만 |
|---|
| 2026.09.02 | ₩3,807 | ₩4,449 | ₩3,553 | ₩4,421 | +16.14% | 11.4만 |
|---|
| 2026.09.01 | ₩3,566 | ₩3,726 | ₩3,539 | ₩3,726 | +4.49% | 7.8천 |
|---|
| 2026.08.31 | ₩3,606 | ₩3,686 | ₩3,526 | ₩3,646 | +1.11% | 1.6만 |
|---|
| 2026.08.28 | ₩3,419 | ₩3,673 | ₩3,406 | ₩3,606 | +5.47% | 4.1만 |
|---|
| 2026.08.27 | ₩3,473 | ₩3,546 | ₩3,352 | ₩3,526 | +1.54% | 3.7만 |
|---|
| 2026.08.26 | ₩3,553 | ₩3,553 | ₩3,473 | ₩3,473 | -2.26% | 2만 |
|---|
| 2026.08.25 | ₩3,700 | ₩3,713 | ₩3,513 | ₩3,526 | -4.69% | 5.9만 |
|---|
| 2026.08.24 | ₩3,553 | ₩3,740 | ₩3,473 | ₩3,620 | +1.88% | 4.3만 |
|---|
| 2026.08.21 | ₩3,662 | ₩3,788 | ₩3,539 | ₩3,539 | -3.36% | 2.9만 |
|---|
| 2026.08.20 | ₩3,566 | ₩3,860 | ₩3,566 | ₩3,620 | +1.50% | 7.9만 |
|---|
| 2026.08.19 | ₩3,606 | ₩3,673 | ₩3,549 | ₩3,566 | -1.11% | 1.9만 |
|---|
| 2026.08.18 | ₩3,673 | ₩3,673 | ₩3,606 | ₩3,633 | -1.09% | 1.8만 |
|---|
| 2026.08.17 | ₩3,620 | ₩3,686 | ₩3,553 | ₩3,686 | +1.85% | 2.4만 |
|---|
| 2026.08.14 | ₩3,593 | ₩3,674 | ₩3,539 | ₩3,553 | -1.12% | 2.6만 |
|---|
| 2026.08.13 | ₩3,620 | ₩3,684 | ₩3,539 | ₩3,620 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩3,646 | ₩3,807 | ₩3,566 | ₩3,566 | -2.20% | 11.7만 |
|---|
| 2026.08.11 | ₩3,807 | ₩3,807 | ₩3,553 | ₩3,566 | -6.32% | 4.6만 |
|---|
| 2026.08.10 | ₩3,566 | ₩3,780 | ₩3,566 | ₩3,780 | +5.99% | 6.3만 |
|---|
| 2026.08.07 | ₩3,620 | ₩3,857 | ₩3,553 | ₩3,566 | -1.48% | 2.6만 |
|---|
| 2026.08.06 | ₩3,740 | ₩3,887 | ₩3,637 | ₩3,646 | -2.50% | 3.6만 |
|---|
| 2026.08.05 | ₩4,007 | ₩4,034 | ₩3,686 | ₩3,740 | -6.67% | 9.6만 |
|---|
| 2026.08.04 | ₩4,087 | ₩4,480 | ₩4,022 | ₩4,114 | +0.65% | 16.5만 |
|---|
| 2026.08.03 | ₩3,486 | ₩4,538 | ₩3,486 | ₩4,394 | +26.05% | 19.9만 |
|---|
| 2026.07.31 | ₩3,593 | ₩3,793 | ₩3,473 | ₩3,533 | -1.67% | 1.6만 |
|---|
| 2026.07.30 | ₩3,446 | ₩3,681 | ₩3,388 | ₩3,593 | +4.26% | 4.3만 |
|---|
| 2026.07.29 | ₩3,566 | ₩3,720 | ₩3,473 | ₩3,473 | -2.62% | 5.7만 |
|---|
| 2026.07.28 | ₩3,673 | ₩4,100 | ₩3,539 | ₩3,673 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩4,007 | ₩4,007 | ₩3,473 | ₩3,686 | -8.00% | 14.3만 |
|---|
| 2026.07.24 | ₩4,007 | ₩4,378 | ₩3,741 | ₩4,167 | +4.00% | 28.7만 |
|---|
| 2026.07.23 | ₩4,140 | ₩4,461 | ₩4,047 | ₩4,234 | +2.26% | 14.2만 |
|---|
| 2026.07.22 | ₩4,955 | ₩5,209 | ₩4,434 | ₩4,468 | -9.84% | 10.9만 |
|---|
| 2026.07.21 | ₩5,249 | ₩5,545 | ₩5,009 | ₩5,022 | -4.33% | 6.3만 |
|---|
| 2026.07.20 | ₩5,610 | ₩5,650 | ₩5,249 | ₩5,249 | -6.43% | 5.8만 |
|---|
| 2026.07.17 | ₩5,676 | ₩5,968 | ₩5,369 | ₩5,743 | +1.18% | 15.6만 |
|---|
| 2026.07.16 | ₩5,623 | ₩5,997 | ₩5,489 | ₩5,783 | +2.85% | 4.2만 |
|---|
| 2026.07.15 | ₩6,010 | ₩6,315 | ₩5,610 | ₩5,663 | -5.78% | 6.2만 |
|---|
| 2026.07.14 | ₩5,957 | ₩6,251 | ₩5,771 | ₩5,863 | -1.57% | 6.2만 |
|---|
| 2026.07.13 | ₩6,050 | ₩6,077 | ₩5,719 | ₩5,783 | -4.42% | 3.7만 |
|---|
| 2026.07.10 | ₩6,478 | ₩6,812 | ₩6,010 | ₩6,317 | -2.47% | 11.1만 |
|---|
| 2026.07.09 | ₩5,770 | ₩6,211 | ₩5,678 | ₩6,090 | +5.56% | 6.2만 |
|---|
| 2026.07.08 | ₩5,730 | ₩6,264 | ₩5,610 | ₩5,797 | +1.17% | 7.3만 |
|---|
| 2026.07.07 | ₩6,291 | ₩6,291 | ₩5,463 | ₩5,957 | -5.31% | 9.4만 |
|---|
| 2026.07.06 | ₩7,827 | ₩7,840 | ₩6,010 | ₩6,297 | -19.54% | 33.2만 |
|---|
| 2026.07.02 | ₩5,877 | ₩8,348 | ₩5,743 | ₩8,000 | +36.14% | 117.1만 |
|---|
| 2026.07.01 | ₩6,024 | ₩6,611 | ₩5,342 | ₩5,944 | -1.33% | 28.5만 |
|---|
| 2026.06.30 | ₩4,528 | ₩6,585 | ₩4,408 | ₩6,398 | +41.30% | 95.4만 |
|---|
| 2026.06.29 | ₩4,755 | ₩4,835 | ₩4,314 | ₩4,541 | -4.49% | 22.1만 |
|---|
| 2026.06.26 | ₩5,302 | ₩5,342 | ₩4,902 | ₩5,009 | -5.54% | 11.5만 |
|---|
| 2026.06.25 | ₩4,915 | ₩5,610 | ₩4,875 | ₩5,596 | +13.86% | 14.3만 |
|---|
| 2026.06.24 | ₩5,169 | ₩5,369 | ₩4,755 | ₩5,009 | -3.10% | 11.2만 |
|---|
| 2026.06.23 | ₩5,463 | ₩5,663 | ₩5,109 | ₩5,289 | -3.18% | 23.2만 |
|---|
| 2026.06.22 | ₩7,119 | ₩7,413 | ₩5,957 | ₩6,037 | -15.20% | 34.9만 |
|---|
| 2026.06.18 | ₩7,359 | ₩8,122 | ₩7,079 | ₩7,733 | +5.08% | 48.9만 |
|---|
| 2026.06.17 | ₩8,014 | ₩9,336 | ₩7,586 | ₩8,521 | +6.33% | 140.4만 |
|---|
| 2026.06.16 | ₩14,972 | ₩19,366 | ₩10,084 | ₩11,874 | -20.70% | 3316.7만 |
|---|
| 2026.06.15 | ₩5,342 | ₩6,144 | ₩4,007 | ₩4,448 | -16.75% | 392.8만 |
|---|
| 2026.06.12 | ₩12,021 | ₩16,829 | ₩4,795 | ₩7,747 | -35.56% | 77.3만 |
|---|
| 2026.06.11 | ₩14,224 | ₩16,695 | ₩13,436 | ₩14,719 | +3.47% | 12.1만 |
|---|
| 2026.06.10 | ₩12,301 | ₩12,301 | ₩12,301 | ₩12,301 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩12,956 | ₩12,956 | ₩12,956 | ₩12,956 | 0.00% | 1.6천 |
|---|
| 2026.06.08 | ₩13,690 | ₩17,363 | ₩13,223 | ₩13,490 | -1.46% | 2.1만 |
|---|
| 2026.06.05 | ₩14,772 | ₩14,772 | ₩13,089 | ₩13,089 | -11.39% | 3.2천 |
|---|
| 2026.06.04 | ₩14,139 | ₩14,410 | ₩13,356 | ₩13,356 | -5.54% | 3.9천 |
|---|
| 2026.06.03 | ₩13,850 | ₩14,972 | ₩13,850 | ₩14,264 | +2.99% | 1.1만 |
|---|
| 2026.06.02 | ₩14,371 | ₩14,371 | ₩14,371 | ₩14,371 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩13,436 | ₩14,692 | ₩13,423 | ₩14,371 | +6.96% | 2.9천 |
|---|
| 2026.05.29 | ₩13,623 | ₩13,623 | ₩12,902 | ₩12,902 | -5.29% | 1.6천 |
|---|
| 2026.05.28 | ₩12,674 | ₩13,236 | ₩12,354 | ₩12,354 | -2.52% | 2.5만 |
|---|
| 2026.05.27 | ₩13,623 | ₩18,191 | ₩13,370 | ₩13,370 | -1.86% | 4.5만 |
|---|
| 2026.05.26 | ₩12,515 | ₩12,515 | ₩11,887 | ₩12,127 | -3.09% | 4.7천 |
|---|
| 2026.05.22 | ₩12,662 | ₩12,675 | ₩11,179 | ₩11,687 | -7.70% | 1.5만 |
|---|
| 2026.05.21 | ₩12,261 | ₩12,261 | ₩10,017 | ₩10,044 | -18.08% | 2.3만 |
|---|
| 2026.05.20 | ₩11,687 | ₩12,822 | ₩11,313 | ₩11,887 | +1.71% | 3.6천 |
|---|
| 2026.05.19 | ₩10,431 | ₩10,431 | ₩10,431 | ₩10,431 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩11,353 | ₩11,700 | ₩10,431 | ₩10,431 | -8.12% | 4천 |
|---|
| 2026.05.15 | ₩11,673 | ₩11,673 | ₩11,353 | ₩11,486 | -1.60% | 1.5천 |
|---|
| 2026.05.14 | ₩11,513 | ₩11,994 | ₩11,219 | ₩11,994 | +4.18% | 6.5천 |
|---|
| 2026.05.13 | ₩10,885 | ₩13,383 | ₩10,885 | ₩11,767 | +8.10% | 3.9만 |
|---|
| 2026.05.12 | ₩10,418 | ₩12,354 | ₩10,151 | ₩10,151 | -2.56% | 2.2만 |
|---|
| 2026.05.11 | ₩10,458 | ₩15,360 | ₩10,271 | ₩11,493 | +9.90% | 44.7만 |
|---|
| 2026.05.08 | ₩10,992 | ₩10,992 | ₩10,271 | ₩10,478 | -4.68% | 2.7천 |
|---|
| 2026.05.07 | ₩10,672 | ₩11,286 | ₩10,491 | ₩10,551 | -1.13% | 6.6천 |
|---|
| 2026.05.06 | ₩11,353 | ₩12,515 | ₩11,299 | ₩11,420 | +0.59% | 3.2천 |
|---|
| 2026.05.05 | ₩11,887 | ₩11,887 | ₩11,219 | ₩11,286 | -5.06% | 3.4천 |
|---|
| 2026.05.04 | ₩12,021 | ₩12,956 | ₩11,032 | ₩11,366 | -5.44% | 5천 |
|---|
| 2026.05.01 | ₩12,167 | ₩12,622 | ₩10,736 | ₩11,620 | -4.50% | 1.4만 |
|---|
| 2026.04.30 | ₩13,436 | ₩14,785 | ₩11,887 | ₩12,354 | -8.05% | 4.6만 |
|---|
| 2026.04.29 | ₩11,086 | ₩14,251 | ₩10,698 | ₩13,370 | +20.60% | 4.9만 |
|---|
| 2026.04.28 | ₩10,551 | ₩10,551 | ₩10,551 | ₩10,551 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩10,551 | ₩10,551 | ₩10,551 | ₩10,551 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩11,753 | ₩11,808 | ₩11,086 | ₩11,620 | -1.14% | 7.2천 |
|---|
| 2026.04.23 | ₩10,765 | ₩11,339 | ₩10,151 | ₩10,952 | +1.74% | 2만 |
|---|
| 2026.04.22 | ₩11,166 | ₩11,166 | ₩11,151 | ₩11,151 | -0.13% | 1.6천 |
|---|
| 2026.04.21 | ₩10,634 | ₩11,553 | ₩10,264 | ₩10,792 | +1.48% | 1.4만 |
|---|
| 2026.04.20 | ₩10,017 | ₩11,019 | ₩10,016 | ₩11,019 | +10.00% | 5.6천 |
|---|
| 2026.04.17 | ₩10,084 | ₩10,084 | ₩10,084 | ₩10,084 | 0.00% | 900 |
|---|
| 2026.04.16 | ₩9,803 | ₩10,952 | ₩9,590 | ₩9,590 | -2.18% | 1.1만 |
|---|
| 2026.04.15 | ₩10,685 | ₩11,540 | ₩10,271 | ₩11,046 | +3.38% | 1.6만 |
|---|
| 2026.04.14 | ₩10,017 | ₩11,486 | ₩9,683 | ₩10,351 | +3.33% | 1.5만 |
|---|
| 2026.04.13 | ₩9,015 | ₩12,688 | ₩9,015 | ₩10,284 | +14.07% | 1.9만 |
|---|
| 2026.04.10 | ₩9,002 | ₩10,111 | ₩8,281 | ₩10,111 | +12.31% | 8.4천 |
|---|
| 2026.04.09 | ₩9,349 | ₩12,424 | ₩8,401 | ₩9,817 | +5.00% | 4.1만 |
|---|
| 2026.04.08 | ₩8,201 | ₩8,247 | ₩8,014 | ₩8,247 | +0.57% | 6.3천 |
|---|
| 2026.04.07 | ₩8,014 | ₩8,014 | ₩7,680 | ₩8,014 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩7,865 | ₩8,121 | ₩7,580 | ₩8,121 | +3.24% | 4천 |
|---|
| 2026.04.02 | ₩7,373 | ₩7,960 | ₩7,346 | ₩7,960 | +7.97% | 1.4만 |
|---|
| 2026.04.01 | ₩8,281 | ₩9,109 | ₩7,012 | ₩7,373 | -10.97% | 6.1천 |
|---|
| 2026.03.31 | ₩7,346 | ₩8,615 | ₩7,306 | ₩8,615 | +17.27% | 1.2천 |
|---|
| 2026.03.30 | ₩8,615 | ₩8,615 | ₩8,615 | ₩8,615 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩8,762 | ₩8,762 | ₩8,615 | ₩8,615 | -1.68% | 1.4천 |
|---|
| 2026.03.26 | ₩8,294 | ₩8,708 | ₩8,294 | ₩8,708 | +4.99% | 1.3천 |
|---|
| 2026.03.25 | ₩10,044 | ₩10,298 | ₩8,735 | ₩9,066 | -9.73% | 1.6만 |
|---|
| 2026.03.24 | ₩10,685 | ₩10,685 | ₩10,298 | ₩10,551 | -1.25% | 1.4천 |
|---|
| 2026.03.23 | ₩10,258 | ₩10,925 | ₩10,258 | ₩10,925 | +6.51% | 500 |
|---|
| 2026.03.20 | ₩11,072 | ₩12,021 | ₩9,616 | ₩10,885 | -1.69% | 1.6만 |
|---|
| 2026.03.19 | ₩11,753 | ₩11,753 | ₩9,817 | ₩10,752 | -8.52% | 2.1만 |
|---|
| 2026.03.18 | ₩10,685 | ₩13,223 | ₩10,685 | ₩11,219 | +5.00% | 1.5만 |
|---|
| 2026.03.17 | ₩11,139 | ₩11,954 | ₩10,859 | ₩11,019 | -1.08% | 1.1만 |
|---|
| 2026.03.16 | ₩11,019 | ₩12,421 | ₩11,019 | ₩11,553 | +4.85% | 5.5천 |
|---|
| 2026.03.13 | ₩11,473 | ₩12,875 | ₩11,473 | ₩11,553 | +0.70% | 3.9천 |
|---|
| 2026.03.12 | ₩12,007 | ₩12,007 | ₩12,007 | ₩12,007 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩11,868 | ₩12,007 | ₩11,319 | ₩11,353 | -4.34% | 2.8천 |
|---|
| 2026.03.10 | ₩13,223 | ₩13,223 | ₩11,486 | ₩12,087 | -8.59% | 4.4천 |
|---|
| 2026.03.09 | ₩12,021 | ₩13,757 | ₩11,620 | ₩12,421 | +3.33% | 1.7만 |
|---|
| 2026.03.06 | ₩11,794 | ₩12,688 | ₩11,794 | ₩12,688 | +7.59% | 5.2천 |
|---|
| 2026.03.05 | ₩13,757 | ₩14,692 | ₩11,359 | ₩13,196 | -4.08% | 1.1만 |
|---|
| 2026.03.04 | ₩15,333 | ₩16,709 | ₩14,091 | ₩14,091 | -8.10% | 4.1만 |
|---|
| 2026.03.03 | ₩16,068 | ₩16,068 | ₩15,854 | ₩15,854 | -1.33% | 2.6천 |
|---|
| 2026.03.02 | ₩16,815 | ₩16,815 | ₩15,613 | ₩15,987 | -4.92% | 4.4천 |
|---|
| 2026.02.27 | ₩16,027 | ₩16,027 | ₩15,493 | ₩15,827 | -1.25% | 2.6천 |
|---|
| 2026.02.26 | ₩16,014 | ₩16,014 | ₩14,839 | ₩15,760 | -1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩15,493 | ₩16,909 | ₩15,493 | ₩15,894 | +2.59% | 6.1천 |
|---|
| 2026.02.24 | ₩17,817 | ₩18,725 | ₩15,052 | ₩17,112 | -3.96% | 6.8만 |
|---|
| 2026.02.23 | ₩14,291 | ₩14,678 | ₩14,291 | ₩14,385 | +0.65% | 600 |
|---|
| 2026.02.20 | ₩14,812 | ₩14,812 | ₩14,278 | ₩14,485 | -2.21% | 2.5천 |
|---|
| 2026.02.19 | ₩15,026 | ₩15,026 | ₩15,026 | ₩15,026 | 0.00% | 1천 |
|---|
| 2026.02.18 | ₩14,558 | ₩15,066 | ₩14,558 | ₩15,066 | +3.49% | 3.8천 |
|---|
| 2026.02.17 | ₩17,336 | ₩17,336 | ₩15,613 | ₩16,027 | -7.55% | 9.7천 |
|---|
| 2026.02.13 | ₩15,360 | ₩19,113 | ₩15,360 | ₩16,976 | +10.52% | 8.8천 |
|---|
| 2026.02.12 | ₩14,692 | ₩15,333 | ₩14,692 | ₩15,333 | +4.36% | 3.7천 |
|---|
| 2026.02.11 | ₩13,850 | ₩14,725 | ₩13,850 | ₩14,318 | +3.38% | 4천 |
|---|
| 2026.02.10 | ₩13,423 | ₩13,423 | ₩13,423 | ₩13,423 | 0.00% | 500 |
|---|
| 2026.02.09 | ₩14,158 | ₩14,345 | ₩12,728 | ₩13,396 | -5.38% | 5.2천 |
|---|
| 2026.02.06 | ₩14,064 | ₩14,425 | ₩14,064 | ₩14,158 | +0.66% | 68.1만 |
|---|
| 2026.02.05 | ₩14,184 | ₩14,184 | ₩14,184 | ₩14,184 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩14,258 | ₩14,258 | ₩13,988 | ₩14,184 | -0.52% | 1.7천 |
|---|
| 2026.02.03 | ₩14,692 | ₩14,719 | ₩14,118 | ₩14,118 | -3.91% | 2.5천 |
|---|
| 2026.02.02 | ₩14,024 | ₩15,360 | ₩14,024 | ₩14,211 | +1.33% | 4천 |
|---|
| 2026.01.30 | ₩15,400 | ₩15,400 | ₩12,702 | ₩13,984 | -9.19% | 3.3천 |
|---|
| 2026.01.29 | ₩14,024 | ₩14,089 | ₩14,024 | ₩14,051 | +0.19% | 3.1천 |
|---|
| 2026.01.28 | ₩14,077 | ₩14,077 | ₩14,064 | ₩14,064 | -0.09% | 4.9만 |
|---|
| 2026.01.27 | ₩14,091 | ₩14,104 | ₩14,091 | ₩14,091 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩14,171 | ₩14,171 | ₩14,118 | ₩14,118 | -0.38% | 900 |
|---|
| 2026.01.23 | ₩14,104 | ₩14,104 | ₩14,103 | ₩14,103 | -0.01% | 1.3천 |
|---|
| 2026.01.22 | ₩14,171 | ₩14,171 | ₩14,077 | ₩14,118 | -0.38% | 4.4만 |
|---|
| 2026.01.21 | ₩14,118 | ₩14,124 | ₩14,118 | ₩14,124 | +0.05% | 1.1만 |
|---|
| 2026.01.20 | ₩14,091 | ₩14,091 | ₩14,091 | ₩14,091 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩14,091 | ₩14,091 | ₩14,091 | ₩14,091 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩14,118 | ₩14,118 | ₩14,077 | ₩14,091 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩14,079 | ₩14,104 | ₩14,077 | ₩14,077 | -0.01% | 4.8천 |
|---|
| 2026.01.13 | ₩14,120 | ₩14,131 | ₩14,120 | ₩14,131 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩14,144 | ₩14,144 | ₩14,140 | ₩14,140 | -0.03% | 900 |
|---|
| 2026.01.09 | ₩14,144 | ₩14,144 | ₩14,144 | ₩14,144 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩14,091 | ₩14,091 | ₩14,091 | ₩14,091 | 0.00% | 1.5천 |
|---|
| 2026.01.07 | ₩14,118 | ₩14,118 | ₩14,118 | ₩14,118 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩14,118 | ₩14,118 | ₩14,118 | ₩14,118 | 0.00% | 1천 |
|---|
| 2026.01.05 | ₩14,144 | ₩14,144 | ₩14,144 | ₩14,144 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩14,144 | ₩14,144 | ₩14,144 | ₩14,144 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩14,084 | ₩14,084 | ₩14,084 | ₩14,084 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩14,084 | ₩14,084 | ₩14,084 | ₩14,084 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩14,144 | ₩14,144 | ₩14,077 | ₩14,084 | -0.42% | 2.2천 |
|---|
| 2025.12.26 | ₩14,160 | ₩14,160 | ₩14,104 | ₩14,104 | -0.40% | 300 |
|---|
| 2025.12.24 | ₩14,095 | ₩14,171 | ₩14,095 | ₩14,171 | +0.54% | 300 |
|---|
| 2025.12.23 | ₩14,077 | ₩14,144 | ₩14,077 | ₩14,144 | +0.47% | 2.2천 |
|---|
| 2025.12.22 | ₩14,064 | ₩14,064 | ₩14,064 | ₩14,064 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩14,064 | ₩14,067 | ₩14,064 | ₩14,064 | 0.00% | 9.2천 |
|---|
| 2025.12.18 | ₩14,051 | ₩14,158 | ₩14,051 | ₩14,091 | +0.29% | 5.3천 |
|---|
| 2025.12.17 | ₩14,051 | ₩14,051 | ₩14,051 | ₩14,051 | 0.00% | 2.3천 |
|---|
| 2025.12.16 | ₩14,184 | ₩14,184 | ₩14,184 | ₩14,184 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩14,124 | ₩14,135 | ₩14,051 | ₩14,104 | -0.14% | 1.4천 |
|---|
| 2025.12.12 | ₩14,064 | ₩14,095 | ₩14,037 | ₩14,084 | +0.14% | 7.1천 |
|---|
| 2025.12.11 | ₩14,064 | ₩14,224 | ₩14,051 | ₩14,131 | +0.47% | 2.4만 |
|---|
| 2025.12.10 | ₩14,051 | ₩14,479 | ₩14,037 | ₩14,077 | +0.19% | 11만 |
|---|
| 2025.12.09 | ₩14,024 | ₩14,032 | ₩14,024 | ₩14,032 | +0.06% | 9.2만 |
|---|
| 2025.12.08 | ₩14,011 | ₩14,011 | ₩14,011 | ₩14,011 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩14,024 | ₩14,037 | ₩14,024 | ₩14,037 | +0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩13,917 | ₩13,917 | ₩13,917 | ₩13,917 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩14,024 | ₩14,024 | ₩14,024 | ₩14,024 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩14,024 | ₩14,024 | ₩14,024 | ₩14,024 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩14,011 | ₩14,011 | ₩14,011 | ₩14,011 | 0.00% | 1.1천 |
|---|
| 2025.11.28 | ₩14,024 | ₩14,024 | ₩14,024 | ₩14,024 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩14,011 | ₩14,011 | ₩14,011 | ₩14,011 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩14,011 | ₩14,011 | ₩14,011 | ₩14,011 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩14,011 | ₩14,011 | ₩14,011 | ₩14,011 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩14,011 | ₩14,015 | ₩14,011 | ₩14,015 | +0.03% | 600 |
|---|
| 2025.11.20 | ₩14,011 | ₩14,020 | ₩13,997 | ₩14,011 | 0.00% | 3.8만 |
|---|
| 2025.11.19 | ₩13,957 | ₩13,957 | ₩13,957 | ₩13,957 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩13,890 | ₩13,890 | ₩13,890 | ₩13,890 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,890 | ₩13,890 | ₩13,890 | ₩13,890 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩13,890 | ₩13,890 | ₩13,890 | ₩13,890 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩13,890 | ₩13,890 | ₩13,890 | ₩13,890 | 0.00% | 700 |
|---|
| 2025.11.12 | ₩13,904 | ₩13,904 | ₩13,904 | ₩13,904 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,890 | ₩13,904 | ₩13,890 | ₩13,904 | +0.10% | 8.1천 |
|---|
| 2025.11.10 | ₩13,877 | ₩13,877 | ₩13,877 | ₩13,877 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩13,877 | ₩13,877 | ₩13,877 | ₩13,877 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩13,877 | ₩13,877 | ₩13,877 | ₩13,877 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩13,877 | ₩13,877 | ₩13,877 | ₩13,877 | 0.00% | 1천 |
|---|
| 2025.11.04 | ₩13,877 | ₩13,877 | ₩13,877 | ₩13,877 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩13,877 | ₩13,877 | ₩13,877 | ₩13,877 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩13,877 | ₩13,877 | ₩13,877 | ₩13,877 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩13,877 | ₩13,877 | ₩13,877 | ₩13,877 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩13,864 | ₩13,877 | ₩13,864 | ₩13,877 | +0.10% | 8.9천 |
|---|
| 2025.10.28 | ₩13,850 | ₩13,864 | ₩13,850 | ₩13,864 | +0.10% | 5.6천 |
|---|
| 2025.10.27 | ₩13,837 | ₩13,864 | ₩13,837 | ₩13,864 | +0.19% | 2.7천 |
|---|
| 2025.10.24 | ₩13,864 | ₩13,864 | ₩13,837 | ₩13,837 | -0.19% | 2.5만 |
|---|
| 2025.10.23 | ₩13,864 | ₩13,864 | ₩13,864 | ₩13,864 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩13,850 | ₩13,850 | ₩13,850 | ₩13,850 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,833 | ₩13,850 | ₩13,833 | ₩13,850 | +0.13% | 1.2천 |
|---|
| 2025.10.20 | ₩13,836 | ₩13,850 | ₩13,833 | ₩13,850 | +0.11% | 4.1천 |
|---|
| 2025.10.17 | ₩13,824 | ₩13,824 | ₩13,824 | ₩13,824 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩13,824 | ₩13,824 | ₩13,824 | ₩13,824 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,850 | ₩13,850 | ₩13,850 | ₩13,850 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩13,837 | ₩13,837 | ₩13,837 | ₩13,837 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩13,837 | ₩13,837 | ₩13,837 | ₩13,837 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩13,830 | ₩13,830 | ₩13,830 | ₩13,830 | 0.00% | 0 |
|---|