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 | ₩2,005 | ₩2,165 | ₩2,005 | ₩2,018 | +0.67% | 2.5만 |
| 2026.10.08 | ₩2,005 | ₩2,072 | ₩2,005 | ₩2,031 | +1.33% | 3.3만 |
| 2026.10.07 | ₩2,018 | ₩2,098 | ₩2,005 | ₩2,018 | 0.00% | 6.8만 |
| 2026.10.06 | ₩2,125 | ₩2,158 | ₩2,031 | ₩2,031 | -4.40% | 5.2만 |
| 2026.10.05 | ₩2,098 | ₩2,204 | ₩2,085 | ₩2,125 | +1.27% | 8.1만 |
| 2026.10.02 | ₩2,259 | ₩2,339 | ₩2,098 | ₩2,098 | -7.10% | 5.2만 |
| 2026.10.01 | ₩2,245 | ₩2,245 | ₩2,138 | ₩2,138 | -4.76% | 3.4만 |
| 2026.09.30 | ₩2,459 | ₩2,513 | ₩2,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,272 |
| -7.61% |
| 2.7만 |
| 2026.09.29 | ₩2,539 | ₩2,565 | ₩2,446 | ₩2,446 | -3.68% | 3만 |
|---|
| 2026.09.28 | ₩2,178 | ₩2,640 | ₩2,072 | ₩2,579 | +18.40% | 28.1만 |
|---|
| 2026.09.25 | ₩2,085 | ₩2,128 | ₩1,898 | ₩2,098 | +0.64% | 28.5만 |
|---|
| 2026.09.24 | ₩2,219 | ₩2,265 | ₩2,005 | ₩2,085 | -6.02% | 8.4만 |
|---|
| 2026.09.23 | ₩2,259 | ₩2,279 | ₩2,132 | ₩2,219 | -1.78% | 3.1만 |
|---|
| 2026.09.22 | ₩2,285 | ₩2,372 | ₩2,245 | ₩2,245 | -1.75% | 2.8만 |
|---|
| 2026.09.21 | ₩2,285 | ₩2,444 | ₩2,219 | ₩2,299 | +0.58% | 5.7만 |
|---|
| 2026.09.18 | ₩2,432 | ₩2,526 | ₩2,285 | ₩2,299 | -5.49% | 6만 |
|---|
| 2026.09.17 | ₩2,513 | ₩2,513 | ₩2,352 | ₩2,499 | -0.53% | 4.4만 |
|---|
| 2026.09.16 | ₩2,553 | ₩2,579 | ₩2,325 | ₩2,419 | -5.24% | 12.9만 |
|---|
| 2026.09.15 | ₩2,726 | ₩2,820 | ₩2,486 | ₩2,553 | -6.37% | 6.1만 |
|---|
| 2026.09.14 | ₩2,700 | ₩2,914 | ₩2,472 | ₩2,767 | +2.48% | 31.5만 |
|---|
| 2026.09.11 | ₩2,793 | ₩2,847 | ₩2,686 | ₩2,753 | -1.44% | 4.4만 |
|---|
| 2026.09.10 | ₩3,448 | ₩3,502 | ₩2,700 | ₩2,807 | -18.60% | 27.8만 |
|---|
| 2026.09.09 | ₩3,502 | ₩3,588 | ₩3,408 | ₩3,488 | -0.38% | 5.4만 |
|---|
| 2026.09.08 | ₩3,849 | ₩3,929 | ₩3,421 | ₩3,502 | -9.03% | 10.9만 |
|---|
| 2026.09.04 | ₩4,210 | ₩4,217 | ₩3,849 | ₩3,849 | -8.57% | 6.9만 |
|---|
| 2026.09.03 | ₩4,103 | ₩4,410 | ₩4,009 | ₩4,210 | +2.61% | 11.5만 |
|---|
| 2026.09.02 | ₩3,809 | ₩4,452 | ₩3,555 | ₩4,424 | +16.14% | 11.4만 |
|---|
| 2026.09.01 | ₩3,568 | ₩3,729 | ₩3,542 | ₩3,729 | +4.49% | 7.8천 |
|---|
| 2026.08.31 | ₩3,608 | ₩3,689 | ₩3,528 | ₩3,649 | +1.11% | 1.6만 |
|---|
| 2026.08.28 | ₩3,421 | ₩3,675 | ₩3,408 | ₩3,608 | +5.47% | 4.1만 |
|---|
| 2026.08.27 | ₩3,475 | ₩3,548 | ₩3,355 | ₩3,528 | +1.54% | 3.7만 |
|---|
| 2026.08.26 | ₩3,555 | ₩3,555 | ₩3,475 | ₩3,475 | -2.26% | 2만 |
|---|
| 2026.08.25 | ₩3,702 | ₩3,715 | ₩3,515 | ₩3,528 | -4.69% | 5.9만 |
|---|
| 2026.08.24 | ₩3,555 | ₩3,742 | ₩3,475 | ₩3,622 | +1.88% | 4.3만 |
|---|
| 2026.08.21 | ₩3,665 | ₩3,790 | ₩3,542 | ₩3,542 | -3.36% | 2.9만 |
|---|
| 2026.08.20 | ₩3,568 | ₩3,862 | ₩3,568 | ₩3,622 | +1.50% | 7.9만 |
|---|
| 2026.08.19 | ₩3,608 | ₩3,675 | ₩3,551 | ₩3,568 | -1.11% | 1.9만 |
|---|
| 2026.08.18 | ₩3,675 | ₩3,675 | ₩3,608 | ₩3,635 | -1.09% | 1.8만 |
|---|
| 2026.08.17 | ₩3,622 | ₩3,689 | ₩3,555 | ₩3,689 | +1.85% | 2.4만 |
|---|
| 2026.08.14 | ₩3,595 | ₩3,677 | ₩3,542 | ₩3,555 | -1.12% | 2.6만 |
|---|
| 2026.08.13 | ₩3,622 | ₩3,686 | ₩3,542 | ₩3,622 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩3,649 | ₩3,809 | ₩3,568 | ₩3,568 | -2.20% | 11.7만 |
|---|
| 2026.08.11 | ₩3,809 | ₩3,809 | ₩3,555 | ₩3,568 | -6.32% | 4.6만 |
|---|
| 2026.08.10 | ₩3,568 | ₩3,782 | ₩3,568 | ₩3,782 | +5.99% | 6.3만 |
|---|
| 2026.08.07 | ₩3,622 | ₩3,860 | ₩3,555 | ₩3,568 | -1.48% | 2.6만 |
|---|
| 2026.08.06 | ₩3,742 | ₩3,889 | ₩3,639 | ₩3,649 | -2.50% | 3.6만 |
|---|
| 2026.08.05 | ₩4,009 | ₩4,036 | ₩3,689 | ₩3,742 | -6.67% | 9.6만 |
|---|
| 2026.08.04 | ₩4,090 | ₩4,483 | ₩4,024 | ₩4,116 | +0.65% | 16.5만 |
|---|
| 2026.08.03 | ₩3,488 | ₩4,541 | ₩3,488 | ₩4,397 | +26.05% | 19.9만 |
|---|
| 2026.07.31 | ₩3,595 | ₩3,796 | ₩3,475 | ₩3,535 | -1.67% | 1.6만 |
|---|
| 2026.07.30 | ₩3,448 | ₩3,683 | ₩3,391 | ₩3,595 | +4.26% | 4.3만 |
|---|
| 2026.07.29 | ₩3,568 | ₩3,722 | ₩3,475 | ₩3,475 | -2.62% | 5.7만 |
|---|
| 2026.07.28 | ₩3,675 | ₩4,103 | ₩3,542 | ₩3,675 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩4,009 | ₩4,009 | ₩3,475 | ₩3,689 | -8.00% | 14.3만 |
|---|
| 2026.07.24 | ₩4,009 | ₩4,381 | ₩3,743 | ₩4,170 | +4.00% | 28.7만 |
|---|
| 2026.07.23 | ₩4,143 | ₩4,464 | ₩4,050 | ₩4,237 | +2.26% | 14.2만 |
|---|
| 2026.07.22 | ₩4,958 | ₩5,212 | ₩4,437 | ₩4,471 | -9.84% | 10.9만 |
|---|
| 2026.07.21 | ₩5,252 | ₩5,549 | ₩5,012 | ₩5,025 | -4.33% | 6.3만 |
|---|
| 2026.07.20 | ₩5,613 | ₩5,653 | ₩5,252 | ₩5,252 | -6.43% | 5.8만 |
|---|
| 2026.07.17 | ₩5,680 | ₩5,971 | ₩5,373 | ₩5,747 | +1.18% | 15.6만 |
|---|
| 2026.07.16 | ₩5,627 | ₩6,001 | ₩5,493 | ₩5,787 | +2.85% | 4.2만 |
|---|
| 2026.07.15 | ₩6,014 | ₩6,319 | ₩5,613 | ₩5,667 | -5.78% | 6.2만 |
|---|
| 2026.07.14 | ₩5,961 | ₩6,255 | ₩5,775 | ₩5,867 | -1.57% | 6.2만 |
|---|
| 2026.07.13 | ₩6,054 | ₩6,081 | ₩5,723 | ₩5,787 | -4.42% | 3.7만 |
|---|
| 2026.07.10 | ₩6,482 | ₩6,816 | ₩6,014 | ₩6,322 | -2.47% | 11.1만 |
|---|
| 2026.07.09 | ₩5,774 | ₩6,215 | ₩5,681 | ₩6,094 | +5.56% | 6.2만 |
|---|
| 2026.07.08 | ₩5,733 | ₩6,268 | ₩5,613 | ₩5,800 | +1.17% | 7.3만 |
|---|
| 2026.07.07 | ₩6,295 | ₩6,295 | ₩5,466 | ₩5,961 | -5.31% | 9.4만 |
|---|
| 2026.07.06 | ₩7,832 | ₩7,845 | ₩6,014 | ₩6,302 | -19.54% | 33.2만 |
|---|
| 2026.07.02 | ₩5,881 | ₩8,353 | ₩5,747 | ₩8,006 | +36.14% | 117.1만 |
|---|
| 2026.07.01 | ₩6,028 | ₩6,616 | ₩5,346 | ₩5,947 | -1.33% | 28.5만 |
|---|
| 2026.06.30 | ₩4,531 | ₩6,589 | ₩4,410 | ₩6,402 | +41.30% | 95.4만 |
|---|
| 2026.06.29 | ₩4,758 | ₩4,838 | ₩4,317 | ₩4,544 | -4.49% | 22.1만 |
|---|
| 2026.06.26 | ₩5,306 | ₩5,346 | ₩4,905 | ₩5,012 | -5.54% | 11.5만 |
|---|
| 2026.06.25 | ₩4,918 | ₩5,613 | ₩4,878 | ₩5,600 | +13.86% | 14.3만 |
|---|
| 2026.06.24 | ₩5,172 | ₩5,373 | ₩4,758 | ₩5,012 | -3.10% | 11.2만 |
|---|
| 2026.06.23 | ₩5,466 | ₩5,667 | ₩5,112 | ₩5,292 | -3.18% | 23.2만 |
|---|
| 2026.06.22 | ₩7,123 | ₩7,417 | ₩5,961 | ₩6,041 | -15.20% | 34.9만 |
|---|
| 2026.06.18 | ₩7,364 | ₩8,127 | ₩7,083 | ₩7,738 | +5.08% | 48.9만 |
|---|
| 2026.06.17 | ₩8,019 | ₩9,342 | ₩7,591 | ₩8,527 | +6.33% | 140.4만 |
|---|
| 2026.06.16 | ₩14,982 | ₩19,379 | ₩10,090 | ₩11,881 | -20.70% | 3316.7만 |
|---|
| 2026.06.15 | ₩5,346 | ₩6,148 | ₩4,009 | ₩4,450 | -16.75% | 392.8만 |
|---|
| 2026.06.12 | ₩12,028 | ₩16,840 | ₩4,798 | ₩7,752 | -35.56% | 77.3만 |
|---|
| 2026.06.11 | ₩14,234 | ₩16,706 | ₩13,445 | ₩14,728 | +3.47% | 12.1만 |
|---|
| 2026.06.10 | ₩12,309 | ₩12,309 | ₩12,309 | ₩12,309 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩12,964 | ₩12,964 | ₩12,964 | ₩12,964 | 0.00% | 1.6천 |
|---|
| 2026.06.08 | ₩13,699 | ₩17,374 | ₩13,231 | ₩13,498 | -1.46% | 2.1만 |
|---|
| 2026.06.05 | ₩14,781 | ₩14,781 | ₩13,098 | ₩13,098 | -11.39% | 3.2천 |
|---|
| 2026.06.04 | ₩14,148 | ₩14,419 | ₩13,365 | ₩13,365 | -5.54% | 3.9천 |
|---|
| 2026.06.03 | ₩13,859 | ₩14,982 | ₩13,859 | ₩14,274 | +2.99% | 1.1만 |
|---|
| 2026.06.02 | ₩14,381 | ₩14,381 | ₩14,381 | ₩14,381 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩13,445 | ₩14,701 | ₩13,432 | ₩14,381 | +6.96% | 2.9천 |
|---|
| 2026.05.29 | ₩13,632 | ₩13,632 | ₩12,910 | ₩12,910 | -5.29% | 1.6천 |
|---|
| 2026.05.28 | ₩12,682 | ₩13,245 | ₩12,362 | ₩12,362 | -2.52% | 2.5만 |
|---|
| 2026.05.27 | ₩13,632 | ₩18,203 | ₩13,378 | ₩13,378 | -1.86% | 4.5만 |
|---|
| 2026.05.26 | ₩12,523 | ₩12,523 | ₩11,895 | ₩12,135 | -3.09% | 4.7천 |
|---|
| 2026.05.22 | ₩12,670 | ₩12,683 | ₩11,186 | ₩11,694 | -7.70% | 1.5만 |
|---|
| 2026.05.21 | ₩12,269 | ₩12,269 | ₩10,024 | ₩10,050 | -18.08% | 2.3만 |
|---|
| 2026.05.20 | ₩11,694 | ₩12,830 | ₩11,320 | ₩11,895 | +1.71% | 3.6천 |
|---|
| 2026.05.19 | ₩10,438 | ₩10,438 | ₩10,438 | ₩10,438 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩11,360 | ₩11,708 | ₩10,438 | ₩10,438 | -8.12% | 4천 |
|---|
| 2026.05.15 | ₩11,681 | ₩11,681 | ₩11,360 | ₩11,494 | -1.60% | 1.5천 |
|---|
| 2026.05.14 | ₩11,520 | ₩12,002 | ₩11,226 | ₩12,002 | +4.18% | 6.5천 |
|---|
| 2026.05.13 | ₩10,892 | ₩13,392 | ₩10,892 | ₩11,774 | +8.10% | 3.9만 |
|---|
| 2026.05.12 | ₩10,425 | ₩12,362 | ₩10,157 | ₩10,157 | -2.56% | 2.2만 |
|---|
| 2026.05.11 | ₩10,465 | ₩15,370 | ₩10,278 | ₩11,500 | +9.90% | 44.7만 |
|---|
| 2026.05.08 | ₩10,999 | ₩10,999 | ₩10,278 | ₩10,485 | -4.68% | 2.7천 |
|---|
| 2026.05.07 | ₩10,678 | ₩11,293 | ₩10,498 | ₩10,558 | -1.13% | 6.6천 |
|---|
| 2026.05.06 | ₩11,360 | ₩12,523 | ₩11,307 | ₩11,427 | +0.59% | 3.2천 |
|---|
| 2026.05.05 | ₩11,895 | ₩11,895 | ₩11,226 | ₩11,293 | -5.06% | 3.4천 |
|---|
| 2026.05.04 | ₩12,028 | ₩12,964 | ₩11,039 | ₩11,373 | -5.44% | 5천 |
|---|
| 2026.05.01 | ₩12,175 | ₩12,630 | ₩10,743 | ₩11,627 | -4.50% | 1.4만 |
|---|
| 2026.04.30 | ₩13,445 | ₩14,795 | ₩11,895 | ₩12,362 | -8.05% | 4.6만 |
|---|
| 2026.04.29 | ₩11,093 | ₩14,260 | ₩10,705 | ₩13,378 | +20.60% | 4.9만 |
|---|
| 2026.04.28 | ₩10,558 | ₩10,558 | ₩10,558 | ₩10,558 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩10,558 | ₩10,558 | ₩10,558 | ₩10,558 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩11,761 | ₩11,816 | ₩11,093 | ₩11,627 | -1.14% | 7.2천 |
|---|
| 2026.04.23 | ₩10,772 | ₩11,347 | ₩10,157 | ₩10,959 | +1.74% | 2만 |
|---|
| 2026.04.22 | ₩11,173 | ₩11,173 | ₩11,158 | ₩11,158 | -0.13% | 1.6천 |
|---|
| 2026.04.21 | ₩10,641 | ₩11,561 | ₩10,271 | ₩10,799 | +1.48% | 1.4만 |
|---|
| 2026.04.20 | ₩10,024 | ₩11,026 | ₩10,022 | ₩11,026 | +10.00% | 5.6천 |
|---|
| 2026.04.17 | ₩10,090 | ₩10,090 | ₩10,090 | ₩10,090 | 0.00% | 900 |
|---|
| 2026.04.16 | ₩9,810 | ₩10,959 | ₩9,596 | ₩9,596 | -2.18% | 1.1만 |
|---|
| 2026.04.15 | ₩10,692 | ₩11,547 | ₩10,278 | ₩11,053 | +3.38% | 1.6만 |
|---|
| 2026.04.14 | ₩10,024 | ₩11,494 | ₩9,689 | ₩10,358 | +3.33% | 1.5만 |
|---|
| 2026.04.13 | ₩9,021 | ₩12,697 | ₩9,021 | ₩10,291 | +14.07% | 1.9만 |
|---|
| 2026.04.10 | ₩9,008 | ₩10,117 | ₩8,286 | ₩10,117 | +12.31% | 8.4천 |
|---|
| 2026.04.09 | ₩9,355 | ₩12,432 | ₩8,406 | ₩9,823 | +5.00% | 4.1만 |
|---|
| 2026.04.08 | ₩8,206 | ₩8,253 | ₩8,019 | ₩8,253 | +0.57% | 6.3천 |
|---|
| 2026.04.07 | ₩8,019 | ₩8,019 | ₩7,685 | ₩8,019 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩7,871 | ₩8,126 | ₩7,585 | ₩8,126 | +3.24% | 4천 |
|---|
| 2026.04.02 | ₩7,377 | ₩7,965 | ₩7,351 | ₩7,965 | +7.97% | 1.4만 |
|---|
| 2026.04.01 | ₩8,286 | ₩9,115 | ₩7,017 | ₩7,377 | -10.97% | 6.1천 |
|---|
| 2026.03.31 | ₩7,351 | ₩8,620 | ₩7,311 | ₩8,620 | +17.27% | 1.2천 |
|---|
| 2026.03.30 | ₩8,620 | ₩8,620 | ₩8,620 | ₩8,620 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩8,767 | ₩8,767 | ₩8,620 | ₩8,620 | -1.68% | 1.4천 |
|---|
| 2026.03.26 | ₩8,300 | ₩8,714 | ₩8,300 | ₩8,714 | +4.99% | 1.3천 |
|---|
| 2026.03.25 | ₩10,050 | ₩10,304 | ₩8,741 | ₩9,072 | -9.73% | 1.6만 |
|---|
| 2026.03.24 | ₩10,692 | ₩10,692 | ₩10,304 | ₩10,558 | -1.25% | 1.4천 |
|---|
| 2026.03.23 | ₩10,264 | ₩10,932 | ₩10,264 | ₩10,932 | +6.51% | 500 |
|---|
| 2026.03.20 | ₩11,079 | ₩12,028 | ₩9,623 | ₩10,892 | -1.69% | 1.6만 |
|---|
| 2026.03.19 | ₩11,761 | ₩11,761 | ₩9,823 | ₩10,759 | -8.52% | 2.1만 |
|---|
| 2026.03.18 | ₩10,692 | ₩13,231 | ₩10,692 | ₩11,226 | +5.00% | 1.5만 |
|---|
| 2026.03.17 | ₩11,146 | ₩11,961 | ₩10,866 | ₩11,026 | -1.08% | 1.1만 |
|---|
| 2026.03.16 | ₩11,026 | ₩12,429 | ₩11,026 | ₩11,561 | +4.85% | 5.5천 |
|---|
| 2026.03.13 | ₩11,480 | ₩12,884 | ₩11,480 | ₩11,561 | +0.70% | 3.9천 |
|---|
| 2026.03.12 | ₩12,015 | ₩12,015 | ₩12,015 | ₩12,015 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩11,876 | ₩12,015 | ₩11,327 | ₩11,360 | -4.34% | 2.8천 |
|---|
| 2026.03.10 | ₩13,231 | ₩13,231 | ₩11,494 | ₩12,095 | -8.59% | 4.4천 |
|---|
| 2026.03.09 | ₩12,028 | ₩13,766 | ₩11,627 | ₩12,429 | +3.33% | 1.7만 |
|---|
| 2026.03.06 | ₩11,801 | ₩12,697 | ₩11,801 | ₩12,697 | +7.59% | 5.2천 |
|---|
| 2026.03.05 | ₩13,766 | ₩14,701 | ₩11,367 | ₩13,204 | -4.08% | 1.1만 |
|---|
| 2026.03.04 | ₩15,343 | ₩16,719 | ₩14,100 | ₩14,100 | -8.10% | 4.1만 |
|---|
| 2026.03.03 | ₩16,078 | ₩16,078 | ₩15,864 | ₩15,864 | -1.33% | 2.6천 |
|---|
| 2026.03.02 | ₩16,826 | ₩16,826 | ₩15,623 | ₩15,998 | -4.92% | 4.4천 |
|---|
| 2026.02.27 | ₩16,038 | ₩16,038 | ₩15,503 | ₩15,837 | -1.25% | 2.6천 |
|---|
| 2026.02.26 | ₩16,024 | ₩16,024 | ₩14,848 | ₩15,770 | -1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩15,503 | ₩16,920 | ₩15,503 | ₩15,904 | +2.59% | 6.1천 |
|---|
| 2026.02.24 | ₩17,829 | ₩18,737 | ₩15,062 | ₩17,123 | -3.96% | 6.8만 |
|---|
| 2026.02.23 | ₩14,300 | ₩14,688 | ₩14,300 | ₩14,394 | +0.65% | 600 |
|---|
| 2026.02.20 | ₩14,822 | ₩14,822 | ₩14,287 | ₩14,494 | -2.21% | 2.5천 |
|---|
| 2026.02.19 | ₩15,035 | ₩15,035 | ₩15,035 | ₩15,035 | 0.00% | 1천 |
|---|
| 2026.02.18 | ₩14,568 | ₩15,075 | ₩14,568 | ₩15,075 | +3.49% | 3.8천 |
|---|
| 2026.02.17 | ₩17,348 | ₩17,348 | ₩15,623 | ₩16,038 | -7.55% | 9.7천 |
|---|
| 2026.02.13 | ₩15,370 | ₩19,125 | ₩15,370 | ₩16,987 | +10.52% | 8.8천 |
|---|
| 2026.02.12 | ₩14,701 | ₩15,343 | ₩14,701 | ₩15,343 | +4.36% | 3.7천 |
|---|
| 2026.02.11 | ₩13,859 | ₩14,735 | ₩13,859 | ₩14,327 | +3.38% | 4천 |
|---|
| 2026.02.10 | ₩13,432 | ₩13,432 | ₩13,432 | ₩13,432 | 0.00% | 500 |
|---|
| 2026.02.09 | ₩14,167 | ₩14,354 | ₩12,737 | ₩13,405 | -5.38% | 5.2천 |
|---|
| 2026.02.06 | ₩14,073 | ₩14,434 | ₩14,073 | ₩14,167 | +0.66% | 68.1만 |
|---|
| 2026.02.05 | ₩14,193 | ₩14,193 | ₩14,193 | ₩14,193 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩14,267 | ₩14,267 | ₩13,997 | ₩14,193 | -0.52% | 1.7천 |
|---|
| 2026.02.03 | ₩14,701 | ₩14,728 | ₩14,127 | ₩14,127 | -3.91% | 2.5천 |
|---|
| 2026.02.02 | ₩14,033 | ₩15,370 | ₩14,033 | ₩14,220 | +1.33% | 4천 |
|---|
| 2026.01.30 | ₩15,410 | ₩15,410 | ₩12,710 | ₩13,993 | -9.19% | 3.3천 |
|---|
| 2026.01.29 | ₩14,033 | ₩14,099 | ₩14,033 | ₩14,060 | +0.19% | 3.1천 |
|---|
| 2026.01.28 | ₩14,086 | ₩14,086 | ₩14,073 | ₩14,073 | -0.09% | 4.9만 |
|---|
| 2026.01.27 | ₩14,100 | ₩14,113 | ₩14,100 | ₩14,100 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩14,180 | ₩14,180 | ₩14,127 | ₩14,127 | -0.38% | 900 |
|---|
| 2026.01.23 | ₩14,113 | ₩14,113 | ₩14,112 | ₩14,112 | -0.01% | 1.3천 |
|---|
| 2026.01.22 | ₩14,180 | ₩14,180 | ₩14,086 | ₩14,127 | -0.38% | 4.4만 |
|---|
| 2026.01.21 | ₩14,127 | ₩14,133 | ₩14,127 | ₩14,133 | +0.05% | 1.1만 |
|---|
| 2026.01.20 | ₩14,100 | ₩14,100 | ₩14,100 | ₩14,100 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩14,100 | ₩14,100 | ₩14,100 | ₩14,100 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩14,127 | ₩14,127 | ₩14,086 | ₩14,100 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩14,088 | ₩14,113 | ₩14,086 | ₩14,086 | -0.01% | 4.8천 |
|---|
| 2026.01.13 | ₩14,129 | ₩14,140 | ₩14,129 | ₩14,140 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩14,153 | ₩14,153 | ₩14,149 | ₩14,149 | -0.03% | 900 |
|---|
| 2026.01.09 | ₩14,153 | ₩14,153 | ₩14,153 | ₩14,153 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩14,100 | ₩14,100 | ₩14,100 | ₩14,100 | 0.00% | 1.5천 |
|---|
| 2026.01.07 | ₩14,127 | ₩14,127 | ₩14,127 | ₩14,127 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩14,127 | ₩14,127 | ₩14,127 | ₩14,127 | 0.00% | 1천 |
|---|
| 2026.01.05 | ₩14,153 | ₩14,153 | ₩14,153 | ₩14,153 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩14,153 | ₩14,153 | ₩14,153 | ₩14,153 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩14,093 | ₩14,093 | ₩14,093 | ₩14,093 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩14,093 | ₩14,093 | ₩14,093 | ₩14,093 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩14,153 | ₩14,153 | ₩14,086 | ₩14,093 | -0.42% | 2.2천 |
|---|
| 2025.12.26 | ₩14,169 | ₩14,169 | ₩14,113 | ₩14,113 | -0.40% | 300 |
|---|
| 2025.12.24 | ₩14,104 | ₩14,180 | ₩14,104 | ₩14,180 | +0.54% | 300 |
|---|
| 2025.12.23 | ₩14,086 | ₩14,153 | ₩14,086 | ₩14,153 | +0.47% | 2.2천 |
|---|
| 2025.12.22 | ₩14,073 | ₩14,073 | ₩14,073 | ₩14,073 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩14,073 | ₩14,076 | ₩14,073 | ₩14,073 | 0.00% | 9.2천 |
|---|
| 2025.12.18 | ₩14,060 | ₩14,167 | ₩14,060 | ₩14,100 | +0.29% | 5.3천 |
|---|
| 2025.12.17 | ₩14,060 | ₩14,060 | ₩14,060 | ₩14,060 | 0.00% | 2.3천 |
|---|
| 2025.12.16 | ₩14,193 | ₩14,193 | ₩14,193 | ₩14,193 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩14,133 | ₩14,144 | ₩14,060 | ₩14,113 | -0.14% | 1.4천 |
|---|
| 2025.12.12 | ₩14,073 | ₩14,104 | ₩14,046 | ₩14,093 | +0.14% | 7.1천 |
|---|
| 2025.12.11 | ₩14,073 | ₩14,234 | ₩14,060 | ₩14,140 | +0.47% | 2.4만 |
|---|
| 2025.12.10 | ₩14,060 | ₩14,489 | ₩14,046 | ₩14,086 | +0.19% | 11만 |
|---|
| 2025.12.09 | ₩14,033 | ₩14,041 | ₩14,033 | ₩14,041 | +0.06% | 9.2만 |
|---|
| 2025.12.08 | ₩14,020 | ₩14,020 | ₩14,020 | ₩14,020 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩14,033 | ₩14,046 | ₩14,033 | ₩14,046 | +0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩13,926 | ₩13,926 | ₩13,926 | ₩13,926 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩14,033 | ₩14,033 | ₩14,033 | ₩14,033 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩14,033 | ₩14,033 | ₩14,033 | ₩14,033 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩14,020 | ₩14,020 | ₩14,020 | ₩14,020 | 0.00% | 1.1천 |
|---|
| 2025.11.28 | ₩14,033 | ₩14,033 | ₩14,033 | ₩14,033 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩14,020 | ₩14,020 | ₩14,020 | ₩14,020 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩14,020 | ₩14,020 | ₩14,020 | ₩14,020 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩14,020 | ₩14,020 | ₩14,020 | ₩14,020 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩14,020 | ₩14,024 | ₩14,020 | ₩14,024 | +0.03% | 600 |
|---|
| 2025.11.20 | ₩14,020 | ₩14,029 | ₩14,006 | ₩14,020 | 0.00% | 3.8만 |
|---|
| 2025.11.19 | ₩13,966 | ₩13,966 | ₩13,966 | ₩13,966 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩13,899 | ₩13,899 | ₩13,899 | ₩13,899 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,899 | ₩13,899 | ₩13,899 | ₩13,899 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩13,899 | ₩13,899 | ₩13,899 | ₩13,899 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩13,899 | ₩13,899 | ₩13,899 | ₩13,899 | 0.00% | 700 |
|---|
| 2025.11.12 | ₩13,913 | ₩13,913 | ₩13,913 | ₩13,913 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,899 | ₩13,913 | ₩13,899 | ₩13,913 | +0.10% | 8.1천 |
|---|
| 2025.11.10 | ₩13,886 | ₩13,886 | ₩13,886 | ₩13,886 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩13,886 | ₩13,886 | ₩13,886 | ₩13,886 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩13,886 | ₩13,886 | ₩13,886 | ₩13,886 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩13,886 | ₩13,886 | ₩13,886 | ₩13,886 | 0.00% | 1천 |
|---|
| 2025.11.04 | ₩13,886 | ₩13,886 | ₩13,886 | ₩13,886 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩13,886 | ₩13,886 | ₩13,886 | ₩13,886 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩13,886 | ₩13,886 | ₩13,886 | ₩13,886 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩13,886 | ₩13,886 | ₩13,886 | ₩13,886 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩13,873 | ₩13,886 | ₩13,873 | ₩13,886 | +0.10% | 8.9천 |
|---|
| 2025.10.28 | ₩13,859 | ₩13,873 | ₩13,859 | ₩13,873 | +0.10% | 5.6천 |
|---|
| 2025.10.27 | ₩13,846 | ₩13,873 | ₩13,846 | ₩13,873 | +0.19% | 2.7천 |
|---|
| 2025.10.24 | ₩13,873 | ₩13,873 | ₩13,846 | ₩13,846 | -0.19% | 2.5만 |
|---|
| 2025.10.23 | ₩13,873 | ₩13,873 | ₩13,873 | ₩13,873 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩13,859 | ₩13,859 | ₩13,859 | ₩13,859 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,842 | ₩13,859 | ₩13,842 | ₩13,859 | +0.13% | 1.2천 |
|---|
| 2025.10.20 | ₩13,845 | ₩13,859 | ₩13,842 | ₩13,859 | +0.11% | 4.1천 |
|---|
| 2025.10.17 | ₩13,833 | ₩13,833 | ₩13,833 | ₩13,833 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩13,833 | ₩13,833 | ₩13,833 | ₩13,833 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,859 | ₩13,859 | ₩13,859 | ₩13,859 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩13,846 | ₩13,846 | ₩13,846 | ₩13,846 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩13,846 | ₩13,846 | ₩13,846 | ₩13,846 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩13,839 | ₩13,839 | ₩13,839 | ₩13,839 | 0.00% | 0 |
|---|