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 | ₩2,002 | ₩2,162 | ₩2,002 | ₩2,016 | +0.67% | 2.5만 |
| 2026.10.08 | ₩2,002 | ₩2,069 | ₩2,002 | ₩2,029 | +1.33% | 3.3만 |
| 2026.10.07 | ₩2,016 | ₩2,096 | ₩2,002 | ₩2,016 | 0.00% | 6.8만 |
| 2026.10.06 | ₩2,122 | ₩2,156 | ₩2,029 | ₩2,029 | -4.40% | 5.2만 |
| 2026.10.05 | ₩2,096 | ₩2,201 | ₩2,082 | ₩2,122 | +1.27% | 8.1만 |
| 2026.10.02 | ₩2,256 | ₩2,336 | ₩2,096 | ₩2,096 | -7.10% | 5.2만 |
| 2026.10.01 | ₩2,242 | ₩2,242 | ₩2,136 | ₩2,136 | -4.76% | 3.4만 |
| 2026.09.30 | ₩2,456 | ₩2,509 | ₩2,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,269 |
| -7.61% |
| 2.7만 |
| 2026.09.29 | ₩2,536 | ₩2,561 | ₩2,443 | ₩2,443 | -3.68% | 3만 |
|---|
| 2026.09.28 | ₩2,176 | ₩2,636 | ₩2,069 | ₩2,576 | +18.40% | 28.1만 |
|---|
| 2026.09.25 | ₩2,082 | ₩2,125 | ₩1,895 | ₩2,096 | +0.64% | 28.5만 |
|---|
| 2026.09.24 | ₩2,216 | ₩2,262 | ₩2,002 | ₩2,082 | -6.02% | 8.4만 |
|---|
| 2026.09.23 | ₩2,256 | ₩2,276 | ₩2,129 | ₩2,216 | -1.78% | 3.1만 |
|---|
| 2026.09.22 | ₩2,282 | ₩2,369 | ₩2,242 | ₩2,242 | -1.75% | 2.8만 |
|---|
| 2026.09.21 | ₩2,282 | ₩2,441 | ₩2,216 | ₩2,296 | +0.58% | 5.7만 |
|---|
| 2026.09.18 | ₩2,429 | ₩2,523 | ₩2,282 | ₩2,296 | -5.49% | 6만 |
|---|
| 2026.09.17 | ₩2,509 | ₩2,509 | ₩2,349 | ₩2,496 | -0.53% | 4.4만 |
|---|
| 2026.09.16 | ₩2,549 | ₩2,576 | ₩2,323 | ₩2,416 | -5.24% | 12.9만 |
|---|
| 2026.09.15 | ₩2,723 | ₩2,816 | ₩2,483 | ₩2,549 | -6.37% | 6.1만 |
|---|
| 2026.09.14 | ₩2,696 | ₩2,910 | ₩2,469 | ₩2,763 | +2.48% | 31.5만 |
|---|
| 2026.09.11 | ₩2,790 | ₩2,843 | ₩2,683 | ₩2,750 | -1.44% | 4.4만 |
|---|
| 2026.09.10 | ₩3,444 | ₩3,497 | ₩2,696 | ₩2,803 | -18.60% | 27.8만 |
|---|
| 2026.09.09 | ₩3,497 | ₩3,584 | ₩3,404 | ₩3,484 | -0.38% | 5.4만 |
|---|
| 2026.09.08 | ₩3,844 | ₩3,924 | ₩3,417 | ₩3,497 | -9.03% | 10.9만 |
|---|
| 2026.09.04 | ₩4,205 | ₩4,211 | ₩3,844 | ₩3,844 | -8.57% | 6.9만 |
|---|
| 2026.09.03 | ₩4,098 | ₩4,405 | ₩4,004 | ₩4,205 | +2.61% | 11.5만 |
|---|
| 2026.09.02 | ₩3,804 | ₩4,446 | ₩3,551 | ₩4,418 | +16.14% | 11.4만 |
|---|
| 2026.09.01 | ₩3,564 | ₩3,724 | ₩3,537 | ₩3,724 | +4.49% | 7.8천 |
|---|
| 2026.08.31 | ₩3,604 | ₩3,684 | ₩3,524 | ₩3,644 | +1.11% | 1.6만 |
|---|
| 2026.08.28 | ₩3,417 | ₩3,671 | ₩3,404 | ₩3,604 | +5.47% | 4.1만 |
|---|
| 2026.08.27 | ₩3,470 | ₩3,544 | ₩3,350 | ₩3,524 | +1.54% | 3.7만 |
|---|
| 2026.08.26 | ₩3,551 | ₩3,551 | ₩3,470 | ₩3,470 | -2.26% | 2만 |
|---|
| 2026.08.25 | ₩3,697 | ₩3,711 | ₩3,510 | ₩3,524 | -4.69% | 5.9만 |
|---|
| 2026.08.24 | ₩3,551 | ₩3,737 | ₩3,470 | ₩3,617 | +1.88% | 4.3만 |
|---|
| 2026.08.21 | ₩3,660 | ₩3,785 | ₩3,537 | ₩3,537 | -3.36% | 2.9만 |
|---|
| 2026.08.20 | ₩3,564 | ₩3,858 | ₩3,564 | ₩3,617 | +1.50% | 7.9만 |
|---|
| 2026.08.19 | ₩3,604 | ₩3,671 | ₩3,547 | ₩3,564 | -1.11% | 1.9만 |
|---|
| 2026.08.18 | ₩3,671 | ₩3,671 | ₩3,604 | ₩3,631 | -1.09% | 1.8만 |
|---|
| 2026.08.17 | ₩3,617 | ₩3,684 | ₩3,551 | ₩3,684 | +1.85% | 2.4만 |
|---|
| 2026.08.14 | ₩3,591 | ₩3,672 | ₩3,537 | ₩3,551 | -1.12% | 2.6만 |
|---|
| 2026.08.13 | ₩3,617 | ₩3,681 | ₩3,537 | ₩3,617 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩3,644 | ₩3,804 | ₩3,564 | ₩3,564 | -2.20% | 11.7만 |
|---|
| 2026.08.11 | ₩3,804 | ₩3,804 | ₩3,551 | ₩3,564 | -6.32% | 4.6만 |
|---|
| 2026.08.10 | ₩3,564 | ₩3,777 | ₩3,564 | ₩3,777 | +5.99% | 6.3만 |
|---|
| 2026.08.07 | ₩3,617 | ₩3,855 | ₩3,551 | ₩3,564 | -1.48% | 2.6만 |
|---|
| 2026.08.06 | ₩3,737 | ₩3,884 | ₩3,635 | ₩3,644 | -2.50% | 3.6만 |
|---|
| 2026.08.05 | ₩4,004 | ₩4,031 | ₩3,684 | ₩3,737 | -6.67% | 9.6만 |
|---|
| 2026.08.04 | ₩4,084 | ₩4,477 | ₩4,019 | ₩4,111 | +0.65% | 16.5만 |
|---|
| 2026.08.03 | ₩3,484 | ₩4,536 | ₩3,484 | ₩4,391 | +26.05% | 19.9만 |
|---|
| 2026.07.31 | ₩3,591 | ₩3,791 | ₩3,470 | ₩3,531 | -1.67% | 1.6만 |
|---|
| 2026.07.30 | ₩3,444 | ₩3,679 | ₩3,386 | ₩3,591 | +4.26% | 4.3만 |
|---|
| 2026.07.29 | ₩3,564 | ₩3,717 | ₩3,470 | ₩3,470 | -2.62% | 5.7만 |
|---|
| 2026.07.28 | ₩3,671 | ₩4,098 | ₩3,537 | ₩3,671 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩4,004 | ₩4,004 | ₩3,470 | ₩3,684 | -8.00% | 14.3만 |
|---|
| 2026.07.24 | ₩4,004 | ₩4,375 | ₩3,739 | ₩4,165 | +4.00% | 28.7만 |
|---|
| 2026.07.23 | ₩4,138 | ₩4,458 | ₩4,044 | ₩4,231 | +2.26% | 14.2만 |
|---|
| 2026.07.22 | ₩4,952 | ₩5,206 | ₩4,432 | ₩4,465 | -9.84% | 10.9만 |
|---|
| 2026.07.21 | ₩5,246 | ₩5,542 | ₩5,005 | ₩5,019 | -4.33% | 6.3만 |
|---|
| 2026.07.20 | ₩5,606 | ₩5,646 | ₩5,246 | ₩5,246 | -6.43% | 5.8만 |
|---|
| 2026.07.17 | ₩5,673 | ₩5,964 | ₩5,366 | ₩5,740 | +1.18% | 15.6만 |
|---|
| 2026.07.16 | ₩5,619 | ₩5,993 | ₩5,486 | ₩5,780 | +2.85% | 4.2만 |
|---|
| 2026.07.15 | ₩6,007 | ₩6,311 | ₩5,606 | ₩5,660 | -5.78% | 6.2만 |
|---|
| 2026.07.14 | ₩5,953 | ₩6,247 | ₩5,768 | ₩5,860 | -1.57% | 6.2만 |
|---|
| 2026.07.13 | ₩6,047 | ₩6,073 | ₩5,716 | ₩5,780 | -4.42% | 3.7만 |
|---|
| 2026.07.10 | ₩6,474 | ₩6,807 | ₩6,007 | ₩6,314 | -2.47% | 11.1만 |
|---|
| 2026.07.09 | ₩5,766 | ₩6,207 | ₩5,674 | ₩6,087 | +5.56% | 6.2만 |
|---|
| 2026.07.08 | ₩5,726 | ₩6,260 | ₩5,606 | ₩5,793 | +1.17% | 7.3만 |
|---|
| 2026.07.07 | ₩6,287 | ₩6,287 | ₩5,459 | ₩5,953 | -5.31% | 9.4만 |
|---|
| 2026.07.06 | ₩7,822 | ₩7,835 | ₩6,007 | ₩6,294 | -19.54% | 33.2만 |
|---|
| 2026.07.02 | ₩5,873 | ₩8,342 | ₩5,740 | ₩7,995 | +36.14% | 117.1만 |
|---|
| 2026.07.01 | ₩6,020 | ₩6,607 | ₩5,339 | ₩5,940 | -1.33% | 28.5만 |
|---|
| 2026.06.30 | ₩4,525 | ₩6,581 | ₩4,405 | ₩6,394 | +41.30% | 95.4만 |
|---|
| 2026.06.29 | ₩4,752 | ₩4,832 | ₩4,311 | ₩4,538 | -4.49% | 22.1만 |
|---|
| 2026.06.26 | ₩5,299 | ₩5,339 | ₩4,899 | ₩5,005 | -5.54% | 11.5만 |
|---|
| 2026.06.25 | ₩4,912 | ₩5,606 | ₩4,872 | ₩5,593 | +13.86% | 14.3만 |
|---|
| 2026.06.24 | ₩5,166 | ₩5,366 | ₩4,752 | ₩5,005 | -3.10% | 11.2만 |
|---|
| 2026.06.23 | ₩5,459 | ₩5,660 | ₩5,106 | ₩5,286 | -3.18% | 23.2만 |
|---|
| 2026.06.22 | ₩7,114 | ₩7,408 | ₩5,953 | ₩6,033 | -15.20% | 34.9만 |
|---|
| 2026.06.18 | ₩7,355 | ₩8,117 | ₩7,074 | ₩7,728 | +5.08% | 48.9만 |
|---|
| 2026.06.17 | ₩8,009 | ₩9,330 | ₩7,582 | ₩8,516 | +6.33% | 140.4만 |
|---|
| 2026.06.16 | ₩14,963 | ₩19,354 | ₩10,078 | ₩11,866 | -20.70% | 3316.7만 |
|---|
| 2026.06.15 | ₩5,339 | ₩6,140 | ₩4,004 | ₩4,445 | -16.75% | 392.8만 |
|---|
| 2026.06.12 | ₩12,013 | ₩16,818 | ₩4,792 | ₩7,742 | -35.56% | 77.3만 |
|---|
| 2026.06.11 | ₩14,216 | ₩16,685 | ₩13,428 | ₩14,709 | +3.47% | 12.1만 |
|---|
| 2026.06.10 | ₩12,293 | ₩12,293 | ₩12,293 | ₩12,293 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩12,947 | ₩12,947 | ₩12,947 | ₩12,947 | 0.00% | 1.6천 |
|---|
| 2026.06.08 | ₩13,682 | ₩17,352 | ₩13,214 | ₩13,481 | -1.46% | 2.1만 |
|---|
| 2026.06.05 | ₩14,763 | ₩14,763 | ₩13,081 | ₩13,081 | -11.39% | 3.2천 |
|---|
| 2026.06.04 | ₩14,130 | ₩14,401 | ₩13,348 | ₩13,348 | -5.54% | 3.9천 |
|---|
| 2026.06.03 | ₩13,842 | ₩14,963 | ₩13,842 | ₩14,256 | +2.99% | 1.1만 |
|---|
| 2026.06.02 | ₩14,362 | ₩14,362 | ₩14,362 | ₩14,362 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩13,428 | ₩14,683 | ₩13,415 | ₩14,362 | +6.96% | 2.9천 |
|---|
| 2026.05.29 | ₩13,615 | ₩13,615 | ₩12,894 | ₩12,894 | -5.29% | 1.6천 |
|---|
| 2026.05.28 | ₩12,666 | ₩13,228 | ₩12,347 | ₩12,347 | -2.52% | 2.5만 |
|---|
| 2026.05.27 | ₩13,615 | ₩18,180 | ₩13,361 | ₩13,361 | -1.86% | 4.5만 |
|---|
| 2026.05.26 | ₩12,507 | ₩12,507 | ₩11,880 | ₩12,120 | -3.09% | 4.7천 |
|---|
| 2026.05.22 | ₩12,654 | ₩12,667 | ₩11,172 | ₩11,679 | -7.70% | 1.5만 |
|---|
| 2026.05.21 | ₩12,253 | ₩12,253 | ₩10,011 | ₩10,038 | -18.08% | 2.3만 |
|---|
| 2026.05.20 | ₩11,679 | ₩12,814 | ₩11,306 | ₩11,880 | +1.71% | 3.6천 |
|---|
| 2026.05.19 | ₩10,425 | ₩10,425 | ₩10,425 | ₩10,425 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩11,346 | ₩11,693 | ₩10,425 | ₩10,425 | -8.12% | 4천 |
|---|
| 2026.05.15 | ₩11,666 | ₩11,666 | ₩11,346 | ₩11,479 | -1.60% | 1.5천 |
|---|
| 2026.05.14 | ₩11,506 | ₩11,986 | ₩11,212 | ₩11,986 | +4.18% | 6.5천 |
|---|
| 2026.05.13 | ₩10,879 | ₩13,375 | ₩10,879 | ₩11,760 | +8.10% | 3.9만 |
|---|
| 2026.05.12 | ₩10,411 | ₩12,347 | ₩10,144 | ₩10,144 | -2.56% | 2.2만 |
|---|
| 2026.05.11 | ₩10,451 | ₩15,350 | ₩10,265 | ₩11,486 | +9.90% | 44.7만 |
|---|
| 2026.05.08 | ₩10,985 | ₩10,985 | ₩10,265 | ₩10,471 | -4.68% | 2.7천 |
|---|
| 2026.05.07 | ₩10,665 | ₩11,279 | ₩10,485 | ₩10,545 | -1.13% | 6.6천 |
|---|
| 2026.05.06 | ₩11,346 | ₩12,507 | ₩11,292 | ₩11,412 | +0.59% | 3.2천 |
|---|
| 2026.05.05 | ₩11,880 | ₩11,880 | ₩11,212 | ₩11,279 | -5.06% | 3.4천 |
|---|
| 2026.05.04 | ₩12,013 | ₩12,947 | ₩11,025 | ₩11,359 | -5.44% | 5천 |
|---|
| 2026.05.01 | ₩12,160 | ₩12,614 | ₩10,729 | ₩11,613 | -4.50% | 1.4만 |
|---|
| 2026.04.30 | ₩13,428 | ₩14,776 | ₩11,880 | ₩12,347 | -8.05% | 4.6만 |
|---|
| 2026.04.29 | ₩11,079 | ₩14,242 | ₩10,692 | ₩13,361 | +20.60% | 4.9만 |
|---|
| 2026.04.28 | ₩10,545 | ₩10,545 | ₩10,545 | ₩10,545 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩10,545 | ₩10,545 | ₩10,545 | ₩10,545 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩11,746 | ₩11,801 | ₩11,079 | ₩11,613 | -1.14% | 7.2천 |
|---|
| 2026.04.23 | ₩10,758 | ₩11,332 | ₩10,144 | ₩10,945 | +1.74% | 2만 |
|---|
| 2026.04.22 | ₩11,159 | ₩11,159 | ₩11,144 | ₩11,144 | -0.13% | 1.6천 |
|---|
| 2026.04.21 | ₩10,628 | ₩11,546 | ₩10,258 | ₩10,785 | +1.48% | 1.4만 |
|---|
| 2026.04.20 | ₩10,011 | ₩11,012 | ₩10,010 | ₩11,012 | +10.00% | 5.6천 |
|---|
| 2026.04.17 | ₩10,078 | ₩10,078 | ₩10,078 | ₩10,078 | 0.00% | 900 |
|---|
| 2026.04.16 | ₩9,797 | ₩10,945 | ₩9,584 | ₩9,584 | -2.18% | 1.1만 |
|---|
| 2026.04.15 | ₩10,678 | ₩11,533 | ₩10,265 | ₩11,039 | +3.38% | 1.6만 |
|---|
| 2026.04.14 | ₩10,011 | ₩11,479 | ₩9,677 | ₩10,345 | +3.33% | 1.5만 |
|---|
| 2026.04.13 | ₩9,010 | ₩12,681 | ₩9,010 | ₩10,278 | +14.07% | 1.9만 |
|---|
| 2026.04.10 | ₩8,996 | ₩10,104 | ₩8,276 | ₩10,104 | +12.31% | 8.4천 |
|---|
| 2026.04.09 | ₩9,344 | ₩12,416 | ₩8,396 | ₩9,811 | +5.00% | 4.1만 |
|---|
| 2026.04.08 | ₩8,196 | ₩8,242 | ₩8,009 | ₩8,242 | +0.57% | 6.3천 |
|---|
| 2026.04.07 | ₩8,009 | ₩8,009 | ₩7,675 | ₩8,009 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩7,861 | ₩8,116 | ₩7,575 | ₩8,116 | +3.24% | 4천 |
|---|
| 2026.04.02 | ₩7,368 | ₩7,955 | ₩7,341 | ₩7,955 | +7.97% | 1.4만 |
|---|
| 2026.04.01 | ₩8,276 | ₩9,103 | ₩7,008 | ₩7,368 | -10.97% | 6.1천 |
|---|
| 2026.03.31 | ₩7,341 | ₩8,609 | ₩7,301 | ₩8,609 | +17.27% | 1.2천 |
|---|
| 2026.03.30 | ₩8,609 | ₩8,609 | ₩8,609 | ₩8,609 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩8,756 | ₩8,756 | ₩8,609 | ₩8,609 | -1.68% | 1.4천 |
|---|
| 2026.03.26 | ₩8,289 | ₩8,703 | ₩8,289 | ₩8,703 | +4.99% | 1.3천 |
|---|
| 2026.03.25 | ₩10,038 | ₩10,291 | ₩8,730 | ₩9,061 | -9.73% | 1.6만 |
|---|
| 2026.03.24 | ₩10,678 | ₩10,678 | ₩10,291 | ₩10,545 | -1.25% | 1.4천 |
|---|
| 2026.03.23 | ₩10,251 | ₩10,919 | ₩10,251 | ₩10,919 | +6.51% | 500 |
|---|
| 2026.03.20 | ₩11,065 | ₩12,013 | ₩9,610 | ₩10,879 | -1.69% | 1.6만 |
|---|
| 2026.03.19 | ₩11,746 | ₩11,746 | ₩9,811 | ₩10,745 | -8.52% | 2.1만 |
|---|
| 2026.03.18 | ₩10,678 | ₩13,214 | ₩10,678 | ₩11,212 | +5.00% | 1.5만 |
|---|
| 2026.03.17 | ₩11,132 | ₩11,946 | ₩10,852 | ₩11,012 | -1.08% | 1.1만 |
|---|
| 2026.03.16 | ₩11,012 | ₩12,414 | ₩11,012 | ₩11,546 | +4.85% | 5.5천 |
|---|
| 2026.03.13 | ₩11,466 | ₩12,867 | ₩11,466 | ₩11,546 | +0.70% | 3.9천 |
|---|
| 2026.03.12 | ₩12,000 | ₩12,000 | ₩12,000 | ₩12,000 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩11,861 | ₩12,000 | ₩11,312 | ₩11,346 | -4.34% | 2.8천 |
|---|
| 2026.03.10 | ₩13,214 | ₩13,214 | ₩11,479 | ₩12,080 | -8.59% | 4.4천 |
|---|
| 2026.03.09 | ₩12,013 | ₩13,748 | ₩11,613 | ₩12,414 | +3.33% | 1.7만 |
|---|
| 2026.03.06 | ₩11,786 | ₩12,681 | ₩11,786 | ₩12,681 | +7.59% | 5.2천 |
|---|
| 2026.03.05 | ₩13,748 | ₩14,683 | ₩11,352 | ₩13,188 | -4.08% | 1.1만 |
|---|
| 2026.03.04 | ₩15,323 | ₩16,698 | ₩14,082 | ₩14,082 | -8.10% | 4.1만 |
|---|
| 2026.03.03 | ₩16,058 | ₩16,058 | ₩15,844 | ₩15,844 | -1.33% | 2.6천 |
|---|
| 2026.03.02 | ₩16,805 | ₩16,805 | ₩15,604 | ₩15,977 | -4.92% | 4.4천 |
|---|
| 2026.02.27 | ₩16,017 | ₩16,017 | ₩15,484 | ₩15,817 | -1.25% | 2.6천 |
|---|
| 2026.02.26 | ₩16,004 | ₩16,004 | ₩14,830 | ₩15,751 | -1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩15,484 | ₩16,898 | ₩15,484 | ₩15,884 | +2.59% | 6.1천 |
|---|
| 2026.02.24 | ₩17,806 | ₩18,714 | ₩15,043 | ₩17,101 | -3.96% | 6.8만 |
|---|
| 2026.02.23 | ₩14,282 | ₩14,669 | ₩14,282 | ₩14,376 | +0.65% | 600 |
|---|
| 2026.02.20 | ₩14,803 | ₩14,803 | ₩14,269 | ₩14,476 | -2.21% | 2.5천 |
|---|
| 2026.02.19 | ₩15,016 | ₩15,016 | ₩15,016 | ₩15,016 | 0.00% | 1천 |
|---|
| 2026.02.18 | ₩14,549 | ₩15,056 | ₩14,549 | ₩15,056 | +3.49% | 3.8천 |
|---|
| 2026.02.17 | ₩17,326 | ₩17,326 | ₩15,604 | ₩16,017 | -7.55% | 9.7천 |
|---|
| 2026.02.13 | ₩15,350 | ₩19,101 | ₩15,350 | ₩16,965 | +10.52% | 8.8천 |
|---|
| 2026.02.12 | ₩14,683 | ₩15,323 | ₩14,683 | ₩15,323 | +4.36% | 3.7천 |
|---|
| 2026.02.11 | ₩13,842 | ₩14,716 | ₩13,842 | ₩14,309 | +3.38% | 4천 |
|---|
| 2026.02.10 | ₩13,415 | ₩13,415 | ₩13,415 | ₩13,415 | 0.00% | 500 |
|---|
| 2026.02.09 | ₩14,149 | ₩14,336 | ₩12,721 | ₩13,388 | -5.38% | 5.2천 |
|---|
| 2026.02.06 | ₩14,055 | ₩14,416 | ₩14,055 | ₩14,149 | +0.66% | 68.1만 |
|---|
| 2026.02.05 | ₩14,175 | ₩14,175 | ₩14,175 | ₩14,175 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩14,249 | ₩14,249 | ₩13,979 | ₩14,175 | -0.52% | 1.7천 |
|---|
| 2026.02.03 | ₩14,683 | ₩14,709 | ₩14,109 | ₩14,109 | -3.91% | 2.5천 |
|---|
| 2026.02.02 | ₩14,015 | ₩15,350 | ₩14,015 | ₩14,202 | +1.33% | 4천 |
|---|
| 2026.01.30 | ₩15,390 | ₩15,390 | ₩12,694 | ₩13,975 | -9.19% | 3.3천 |
|---|
| 2026.01.29 | ₩14,015 | ₩14,081 | ₩14,015 | ₩14,042 | +0.19% | 3.1천 |
|---|
| 2026.01.28 | ₩14,069 | ₩14,069 | ₩14,055 | ₩14,055 | -0.09% | 4.9만 |
|---|
| 2026.01.27 | ₩14,082 | ₩14,095 | ₩14,082 | ₩14,082 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩14,162 | ₩14,162 | ₩14,109 | ₩14,109 | -0.38% | 900 |
|---|
| 2026.01.23 | ₩14,095 | ₩14,095 | ₩14,094 | ₩14,094 | -0.01% | 1.3천 |
|---|
| 2026.01.22 | ₩14,162 | ₩14,162 | ₩14,069 | ₩14,109 | -0.38% | 4.4만 |
|---|
| 2026.01.21 | ₩14,109 | ₩14,115 | ₩14,109 | ₩14,115 | +0.05% | 1.1만 |
|---|
| 2026.01.20 | ₩14,082 | ₩14,082 | ₩14,082 | ₩14,082 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩14,082 | ₩14,082 | ₩14,082 | ₩14,082 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩14,109 | ₩14,109 | ₩14,069 | ₩14,082 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩14,070 | ₩14,095 | ₩14,069 | ₩14,069 | -0.01% | 4.8천 |
|---|
| 2026.01.13 | ₩14,111 | ₩14,122 | ₩14,111 | ₩14,122 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩14,135 | ₩14,135 | ₩14,131 | ₩14,131 | -0.03% | 900 |
|---|
| 2026.01.09 | ₩14,135 | ₩14,135 | ₩14,135 | ₩14,135 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩14,082 | ₩14,082 | ₩14,082 | ₩14,082 | 0.00% | 1.5천 |
|---|
| 2026.01.07 | ₩14,109 | ₩14,109 | ₩14,109 | ₩14,109 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩14,109 | ₩14,109 | ₩14,109 | ₩14,109 | 0.00% | 1천 |
|---|
| 2026.01.05 | ₩14,135 | ₩14,135 | ₩14,135 | ₩14,135 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩14,135 | ₩14,135 | ₩14,135 | ₩14,135 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩14,075 | ₩14,075 | ₩14,075 | ₩14,075 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩14,075 | ₩14,075 | ₩14,075 | ₩14,075 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩14,135 | ₩14,135 | ₩14,069 | ₩14,075 | -0.42% | 2.2천 |
|---|
| 2025.12.26 | ₩14,151 | ₩14,151 | ₩14,095 | ₩14,095 | -0.40% | 300 |
|---|
| 2025.12.24 | ₩14,086 | ₩14,162 | ₩14,086 | ₩14,162 | +0.54% | 300 |
|---|
| 2025.12.23 | ₩14,069 | ₩14,135 | ₩14,069 | ₩14,135 | +0.47% | 2.2천 |
|---|
| 2025.12.22 | ₩14,055 | ₩14,055 | ₩14,055 | ₩14,055 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩14,055 | ₩14,058 | ₩14,055 | ₩14,055 | 0.00% | 9.2천 |
|---|
| 2025.12.18 | ₩14,042 | ₩14,149 | ₩14,042 | ₩14,082 | +0.29% | 5.3천 |
|---|
| 2025.12.17 | ₩14,042 | ₩14,042 | ₩14,042 | ₩14,042 | 0.00% | 2.3천 |
|---|
| 2025.12.16 | ₩14,175 | ₩14,175 | ₩14,175 | ₩14,175 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩14,115 | ₩14,126 | ₩14,042 | ₩14,095 | -0.14% | 1.4천 |
|---|
| 2025.12.12 | ₩14,055 | ₩14,086 | ₩14,029 | ₩14,075 | +0.14% | 7.1천 |
|---|
| 2025.12.11 | ₩14,055 | ₩14,216 | ₩14,042 | ₩14,122 | +0.47% | 2.4만 |
|---|
| 2025.12.10 | ₩14,042 | ₩14,470 | ₩14,029 | ₩14,069 | +0.19% | 11만 |
|---|
| 2025.12.09 | ₩14,015 | ₩14,023 | ₩14,015 | ₩14,023 | +0.06% | 9.2만 |
|---|
| 2025.12.08 | ₩14,002 | ₩14,002 | ₩14,002 | ₩14,002 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩14,015 | ₩14,029 | ₩14,015 | ₩14,029 | +0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩13,909 | ₩13,909 | ₩13,909 | ₩13,909 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩14,015 | ₩14,015 | ₩14,015 | ₩14,015 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩14,015 | ₩14,015 | ₩14,015 | ₩14,015 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩14,002 | ₩14,002 | ₩14,002 | ₩14,002 | 0.00% | 1.1천 |
|---|
| 2025.11.28 | ₩14,015 | ₩14,015 | ₩14,015 | ₩14,015 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩14,002 | ₩14,002 | ₩14,002 | ₩14,002 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩14,002 | ₩14,002 | ₩14,002 | ₩14,002 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩14,002 | ₩14,002 | ₩14,002 | ₩14,002 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩14,002 | ₩14,006 | ₩14,002 | ₩14,006 | +0.03% | 600 |
|---|
| 2025.11.20 | ₩14,002 | ₩14,011 | ₩13,989 | ₩14,002 | 0.00% | 3.8만 |
|---|
| 2025.11.19 | ₩13,949 | ₩13,949 | ₩13,949 | ₩13,949 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩13,882 | ₩13,882 | ₩13,882 | ₩13,882 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,882 | ₩13,882 | ₩13,882 | ₩13,882 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩13,882 | ₩13,882 | ₩13,882 | ₩13,882 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩13,882 | ₩13,882 | ₩13,882 | ₩13,882 | 0.00% | 700 |
|---|
| 2025.11.12 | ₩13,895 | ₩13,895 | ₩13,895 | ₩13,895 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,882 | ₩13,895 | ₩13,882 | ₩13,895 | +0.10% | 8.1천 |
|---|
| 2025.11.10 | ₩13,868 | ₩13,868 | ₩13,868 | ₩13,868 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩13,868 | ₩13,868 | ₩13,868 | ₩13,868 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩13,868 | ₩13,868 | ₩13,868 | ₩13,868 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩13,868 | ₩13,868 | ₩13,868 | ₩13,868 | 0.00% | 1천 |
|---|
| 2025.11.04 | ₩13,868 | ₩13,868 | ₩13,868 | ₩13,868 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩13,868 | ₩13,868 | ₩13,868 | ₩13,868 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩13,868 | ₩13,868 | ₩13,868 | ₩13,868 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩13,868 | ₩13,868 | ₩13,868 | ₩13,868 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩13,855 | ₩13,868 | ₩13,855 | ₩13,868 | +0.10% | 8.9천 |
|---|
| 2025.10.28 | ₩13,842 | ₩13,855 | ₩13,842 | ₩13,855 | +0.10% | 5.6천 |
|---|
| 2025.10.27 | ₩13,828 | ₩13,855 | ₩13,828 | ₩13,855 | +0.19% | 2.7천 |
|---|
| 2025.10.24 | ₩13,855 | ₩13,855 | ₩13,828 | ₩13,828 | -0.19% | 2.5만 |
|---|
| 2025.10.23 | ₩13,855 | ₩13,855 | ₩13,855 | ₩13,855 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,824 | ₩13,842 | ₩13,824 | ₩13,842 | +0.13% | 1.2천 |
|---|
| 2025.10.20 | ₩13,827 | ₩13,842 | ₩13,824 | ₩13,842 | +0.11% | 4.1천 |
|---|
| 2025.10.17 | ₩13,815 | ₩13,815 | ₩13,815 | ₩13,815 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩13,815 | ₩13,815 | ₩13,815 | ₩13,815 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,842 | ₩13,842 | ₩13,842 | ₩13,842 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩13,828 | ₩13,828 | ₩13,828 | ₩13,828 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩13,828 | ₩13,828 | ₩13,828 | ₩13,828 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩13,822 | ₩13,822 | ₩13,822 | ₩13,822 | 0.00% | 0 |
|---|