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 | ₩2,163 | ₩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 | ₩2,123 | ₩2,156 | ₩2,029 | ₩2,029 | -4.40% | 5.2만 |
| 2026.10.05 | ₩2,096 | ₩2,201 | ₩2,083 | ₩2,123 | +1.27% | 8.1만 |
| 2026.10.02 | ₩2,256 | ₩2,336 | ₩2,096 | ₩2,096 | -7.10% | 5.2만 |
| 2026.10.01 | ₩2,243 | ₩2,243 | ₩2,136 | ₩2,136 | -4.76% | 3.4만 |
| 2026.09.30 | ₩2,456 | ₩2,510 | ₩2,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,269 |
| -7.61% |
| 2.7만 |
| 2026.09.29 | ₩2,536 | ₩2,562 | ₩2,443 | ₩2,443 | -3.68% | 3만 |
|---|
| 2026.09.28 | ₩2,176 | ₩2,637 | ₩2,069 | ₩2,577 | +18.40% | 28.1만 |
|---|
| 2026.09.25 | ₩2,083 | ₩2,125 | ₩1,896 | ₩2,096 | +0.64% | 28.5만 |
|---|
| 2026.09.24 | ₩2,216 | ₩2,263 | ₩2,002 | ₩2,083 | -6.02% | 8.4만 |
|---|
| 2026.09.23 | ₩2,256 | ₩2,276 | ₩2,129 | ₩2,216 | -1.78% | 3.1만 |
|---|
| 2026.09.22 | ₩2,283 | ₩2,370 | ₩2,243 | ₩2,243 | -1.75% | 2.8만 |
|---|
| 2026.09.21 | ₩2,283 | ₩2,442 | ₩2,216 | ₩2,296 | +0.58% | 5.7만 |
|---|
| 2026.09.18 | ₩2,430 | ₩2,523 | ₩2,283 | ₩2,296 | -5.49% | 6만 |
|---|
| 2026.09.17 | ₩2,510 | ₩2,510 | ₩2,350 | ₩2,496 | -0.53% | 4.4만 |
|---|
| 2026.09.16 | ₩2,550 | ₩2,577 | ₩2,323 | ₩2,416 | -5.24% | 12.9만 |
|---|
| 2026.09.15 | ₩2,723 | ₩2,817 | ₩2,483 | ₩2,550 | -6.37% | 6.1만 |
|---|
| 2026.09.14 | ₩2,697 | ₩2,910 | ₩2,470 | ₩2,763 | +2.48% | 31.5만 |
|---|
| 2026.09.11 | ₩2,790 | ₩2,844 | ₩2,683 | ₩2,750 | -1.44% | 4.4만 |
|---|
| 2026.09.10 | ₩3,444 | ₩3,498 | ₩2,697 | ₩2,803 | -18.60% | 27.8만 |
|---|
| 2026.09.09 | ₩3,498 | ₩3,584 | ₩3,404 | ₩3,484 | -0.38% | 5.4만 |
|---|
| 2026.09.08 | ₩3,845 | ₩3,925 | ₩3,418 | ₩3,498 | -9.03% | 10.9만 |
|---|
| 2026.09.04 | ₩4,205 | ₩4,212 | ₩3,845 | ₩3,845 | -8.57% | 6.9만 |
|---|
| 2026.09.03 | ₩4,098 | ₩4,405 | ₩4,005 | ₩4,205 | +2.61% | 11.5만 |
|---|
| 2026.09.02 | ₩3,805 | ₩4,447 | ₩3,551 | ₩4,419 | +16.14% | 11.4만 |
|---|
| 2026.09.01 | ₩3,564 | ₩3,725 | ₩3,538 | ₩3,725 | +4.49% | 7.8천 |
|---|
| 2026.08.31 | ₩3,604 | ₩3,685 | ₩3,524 | ₩3,644 | +1.11% | 1.6만 |
|---|
| 2026.08.28 | ₩3,418 | ₩3,671 | ₩3,404 | ₩3,604 | +5.47% | 4.1만 |
|---|
| 2026.08.27 | ₩3,471 | ₩3,544 | ₩3,351 | ₩3,524 | +1.54% | 3.7만 |
|---|
| 2026.08.26 | ₩3,551 | ₩3,551 | ₩3,471 | ₩3,471 | -2.26% | 2만 |
|---|
| 2026.08.25 | ₩3,698 | ₩3,711 | ₩3,511 | ₩3,524 | -4.69% | 5.9만 |
|---|
| 2026.08.24 | ₩3,551 | ₩3,738 | ₩3,471 | ₩3,618 | +1.88% | 4.3만 |
|---|
| 2026.08.21 | ₩3,661 | ₩3,786 | ₩3,538 | ₩3,538 | -3.36% | 2.9만 |
|---|
| 2026.08.20 | ₩3,564 | ₩3,858 | ₩3,564 | ₩3,618 | +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 | ₩3,618 | ₩3,685 | ₩3,551 | ₩3,685 | +1.85% | 2.4만 |
|---|
| 2026.08.14 | ₩3,591 | ₩3,673 | ₩3,538 | ₩3,551 | -1.12% | 2.6만 |
|---|
| 2026.08.13 | ₩3,618 | ₩3,682 | ₩3,538 | ₩3,618 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩3,644 | ₩3,805 | ₩3,564 | ₩3,564 | -2.20% | 11.7만 |
|---|
| 2026.08.11 | ₩3,805 | ₩3,805 | ₩3,551 | ₩3,564 | -6.32% | 4.6만 |
|---|
| 2026.08.10 | ₩3,564 | ₩3,778 | ₩3,564 | ₩3,778 | +5.99% | 6.3만 |
|---|
| 2026.08.07 | ₩3,618 | ₩3,855 | ₩3,551 | ₩3,564 | -1.48% | 2.6만 |
|---|
| 2026.08.06 | ₩3,738 | ₩3,885 | ₩3,635 | ₩3,644 | -2.50% | 3.6만 |
|---|
| 2026.08.05 | ₩4,005 | ₩4,032 | ₩3,685 | ₩3,738 | -6.67% | 9.6만 |
|---|
| 2026.08.04 | ₩4,085 | ₩4,478 | ₩4,020 | ₩4,112 | +0.65% | 16.5만 |
|---|
| 2026.08.03 | ₩3,484 | ₩4,536 | ₩3,484 | ₩4,392 | +26.05% | 19.9만 |
|---|
| 2026.07.31 | ₩3,591 | ₩3,791 | ₩3,471 | ₩3,531 | -1.67% | 1.6만 |
|---|
| 2026.07.30 | ₩3,444 | ₩3,679 | ₩3,387 | ₩3,591 | +4.26% | 4.3만 |
|---|
| 2026.07.29 | ₩3,564 | ₩3,718 | ₩3,471 | ₩3,471 | -2.62% | 5.7만 |
|---|
| 2026.07.28 | ₩3,671 | ₩4,098 | ₩3,538 | ₩3,671 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩4,005 | ₩4,005 | ₩3,471 | ₩3,685 | -8.00% | 14.3만 |
|---|
| 2026.07.24 | ₩4,005 | ₩4,376 | ₩3,739 | ₩4,165 | +4.00% | 28.7만 |
|---|
| 2026.07.23 | ₩4,138 | ₩4,459 | ₩4,045 | ₩4,232 | +2.26% | 14.2만 |
|---|
| 2026.07.22 | ₩4,953 | ₩5,206 | ₩4,432 | ₩4,466 | -9.84% | 10.9만 |
|---|
| 2026.07.21 | ₩5,246 | ₩5,543 | ₩5,006 | ₩5,020 | -4.33% | 6.3만 |
|---|
| 2026.07.20 | ₩5,607 | ₩5,647 | ₩5,246 | ₩5,246 | -6.43% | 5.8만 |
|---|
| 2026.07.17 | ₩5,674 | ₩5,965 | ₩5,367 | ₩5,740 | +1.18% | 15.6만 |
|---|
| 2026.07.16 | ₩5,620 | ₩5,994 | ₩5,487 | ₩5,780 | +2.85% | 4.2만 |
|---|
| 2026.07.15 | ₩6,007 | ₩6,312 | ₩5,607 | ₩5,660 | -5.78% | 6.2만 |
|---|
| 2026.07.14 | ₩5,954 | ₩6,248 | ₩5,768 | ₩5,861 | -1.57% | 6.2만 |
|---|
| 2026.07.13 | ₩6,047 | ₩6,074 | ₩5,716 | ₩5,780 | -4.42% | 3.7만 |
|---|
| 2026.07.10 | ₩6,475 | ₩6,808 | ₩6,007 | ₩6,314 | -2.47% | 11.1만 |
|---|
| 2026.07.09 | ₩5,767 | ₩6,208 | ₩5,675 | ₩6,088 | +5.56% | 6.2만 |
|---|
| 2026.07.08 | ₩5,727 | ₩6,261 | ₩5,607 | ₩5,794 | +1.17% | 7.3만 |
|---|
| 2026.07.07 | ₩6,288 | ₩6,288 | ₩5,460 | ₩5,954 | -5.31% | 9.4만 |
|---|
| 2026.07.06 | ₩7,823 | ₩7,836 | ₩6,007 | ₩6,294 | -19.54% | 33.2만 |
|---|
| 2026.07.02 | ₩5,874 | ₩8,344 | ₩5,740 | ₩7,997 | +36.14% | 117.1만 |
|---|
| 2026.07.01 | ₩6,021 | ₩6,608 | ₩5,340 | ₩5,941 | -1.33% | 28.5만 |
|---|
| 2026.06.30 | ₩4,526 | ₩6,581 | ₩4,405 | ₩6,395 | +41.30% | 95.4만 |
|---|
| 2026.06.29 | ₩4,753 | ₩4,833 | ₩4,312 | ₩4,539 | -4.49% | 22.1만 |
|---|
| 2026.06.26 | ₩5,300 | ₩5,340 | ₩4,899 | ₩5,006 | -5.54% | 11.5만 |
|---|
| 2026.06.25 | ₩4,913 | ₩5,607 | ₩4,873 | ₩5,594 | +13.86% | 14.3만 |
|---|
| 2026.06.24 | ₩5,166 | ₩5,367 | ₩4,753 | ₩5,006 | -3.10% | 11.2만 |
|---|
| 2026.06.23 | ₩5,460 | ₩5,660 | ₩5,106 | ₩5,287 | -3.18% | 23.2만 |
|---|
| 2026.06.22 | ₩7,115 | ₩7,409 | ₩5,954 | ₩6,034 | -15.20% | 34.9만 |
|---|
| 2026.06.18 | ₩7,356 | ₩8,118 | ₩7,075 | ₩7,730 | +5.08% | 48.9만 |
|---|
| 2026.06.17 | ₩8,010 | ₩9,332 | ₩7,583 | ₩8,517 | +6.33% | 140.4만 |
|---|
| 2026.06.16 | ₩14,965 | ₩19,357 | ₩10,079 | ₩11,868 | -20.70% | 3316.7만 |
|---|
| 2026.06.15 | ₩5,340 | ₩6,141 | ₩4,005 | ₩4,445 | -16.75% | 392.8만 |
|---|
| 2026.06.12 | ₩12,015 | ₩16,821 | ₩4,793 | ₩7,743 | -35.56% | 77.3만 |
|---|
| 2026.06.11 | ₩14,218 | ₩16,687 | ₩13,430 | ₩14,711 | +3.47% | 12.1만 |
|---|
| 2026.06.10 | ₩12,295 | ₩12,295 | ₩12,295 | ₩12,295 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩12,949 | ₩12,949 | ₩12,949 | ₩12,949 | 0.00% | 1.6천 |
|---|
| 2026.06.08 | ₩13,684 | ₩17,355 | ₩13,216 | ₩13,483 | -1.46% | 2.1만 |
|---|
| 2026.06.05 | ₩14,765 | ₩14,765 | ₩13,083 | ₩13,083 | -11.39% | 3.2천 |
|---|
| 2026.06.04 | ₩14,132 | ₩14,403 | ₩13,350 | ₩13,350 | -5.54% | 3.9천 |
|---|
| 2026.06.03 | ₩13,844 | ₩14,965 | ₩13,844 | ₩14,258 | +2.99% | 1.1만 |
|---|
| 2026.06.02 | ₩14,364 | ₩14,364 | ₩14,364 | ₩14,364 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩13,430 | ₩14,685 | ₩13,417 | ₩14,364 | +6.96% | 2.9천 |
|---|
| 2026.05.29 | ₩13,617 | ₩13,617 | ₩12,896 | ₩12,896 | -5.29% | 1.6천 |
|---|
| 2026.05.28 | ₩12,668 | ₩13,230 | ₩12,349 | ₩12,349 | -2.52% | 2.5만 |
|---|
| 2026.05.27 | ₩13,617 | ₩18,182 | ₩13,363 | ₩13,363 | -1.86% | 4.5만 |
|---|
| 2026.05.26 | ₩12,509 | ₩12,509 | ₩11,881 | ₩12,122 | -3.09% | 4.7천 |
|---|
| 2026.05.22 | ₩12,656 | ₩12,669 | ₩11,174 | ₩11,681 | -7.70% | 1.5만 |
|---|
| 2026.05.21 | ₩12,255 | ₩12,255 | ₩10,012 | ₩10,039 | -18.08% | 2.3만 |
|---|
| 2026.05.20 | ₩11,681 | ₩12,816 | ₩11,307 | ₩11,881 | +1.71% | 3.6천 |
|---|
| 2026.05.19 | ₩10,426 | ₩10,426 | ₩10,426 | ₩10,426 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩11,347 | ₩11,694 | ₩10,426 | ₩10,426 | -8.12% | 4천 |
|---|
| 2026.05.15 | ₩11,668 | ₩11,668 | ₩11,347 | ₩11,481 | -1.60% | 1.5천 |
|---|
| 2026.05.14 | ₩11,508 | ₩11,988 | ₩11,214 | ₩11,988 | +4.18% | 6.5천 |
|---|
| 2026.05.13 | ₩10,880 | ₩13,377 | ₩10,880 | ₩11,761 | +8.10% | 3.9만 |
|---|
| 2026.05.12 | ₩10,413 | ₩12,349 | ₩10,146 | ₩10,146 | -2.56% | 2.2만 |
|---|
| 2026.05.11 | ₩10,453 | ₩15,352 | ₩10,266 | ₩11,488 | +9.90% | 44.7만 |
|---|
| 2026.05.08 | ₩10,987 | ₩10,987 | ₩10,266 | ₩10,473 | -4.68% | 2.7천 |
|---|
| 2026.05.07 | ₩10,666 | ₩11,281 | ₩10,486 | ₩10,546 | -1.13% | 6.6천 |
|---|
| 2026.05.06 | ₩11,347 | ₩12,509 | ₩11,294 | ₩11,414 | +0.59% | 3.2천 |
|---|
| 2026.05.05 | ₩11,881 | ₩11,881 | ₩11,214 | ₩11,281 | -5.06% | 3.4천 |
|---|
| 2026.05.04 | ₩12,015 | ₩12,949 | ₩11,027 | ₩11,361 | -5.44% | 5천 |
|---|
| 2026.05.01 | ₩12,162 | ₩12,616 | ₩10,731 | ₩11,614 | -4.50% | 1.4만 |
|---|
| 2026.04.30 | ₩13,430 | ₩14,778 | ₩11,881 | ₩12,349 | -8.05% | 4.6만 |
|---|
| 2026.04.29 | ₩11,080 | ₩14,244 | ₩10,693 | ₩13,363 | +20.60% | 4.9만 |
|---|
| 2026.04.28 | ₩10,546 | ₩10,546 | ₩10,546 | ₩10,546 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩10,546 | ₩10,546 | ₩10,546 | ₩10,546 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩11,748 | ₩11,803 | ₩11,080 | ₩11,614 | -1.14% | 7.2천 |
|---|
| 2026.04.23 | ₩10,760 | ₩11,334 | ₩10,146 | ₩10,947 | +1.74% | 2만 |
|---|
| 2026.04.22 | ₩11,160 | ₩11,160 | ₩11,146 | ₩11,146 | -0.13% | 1.6천 |
|---|
| 2026.04.21 | ₩10,629 | ₩11,548 | ₩10,259 | ₩10,787 | +1.48% | 1.4만 |
|---|
| 2026.04.20 | ₩10,012 | ₩11,014 | ₩10,011 | ₩11,014 | +10.00% | 5.6천 |
|---|
| 2026.04.17 | ₩10,079 | ₩10,079 | ₩10,079 | ₩10,079 | 0.00% | 900 |
|---|
| 2026.04.16 | ₩9,799 | ₩10,947 | ₩9,585 | ₩9,585 | -2.18% | 1.1만 |
|---|
| 2026.04.15 | ₩10,680 | ₩11,534 | ₩10,266 | ₩11,040 | +3.38% | 1.6만 |
|---|
| 2026.04.14 | ₩10,012 | ₩11,481 | ₩9,679 | ₩10,346 | +3.33% | 1.5만 |
|---|
| 2026.04.13 | ₩9,011 | ₩12,682 | ₩9,011 | ₩10,279 | +14.07% | 1.9만 |
|---|
| 2026.04.10 | ₩8,998 | ₩10,106 | ₩8,277 | ₩10,106 | +12.31% | 8.4천 |
|---|
| 2026.04.09 | ₩9,345 | ₩12,418 | ₩8,397 | ₩9,812 | +5.00% | 4.1만 |
|---|
| 2026.04.08 | ₩8,197 | ₩8,244 | ₩8,010 | ₩8,244 | +0.57% | 6.3천 |
|---|
| 2026.04.07 | ₩8,010 | ₩8,010 | ₩7,676 | ₩8,010 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩7,862 | ₩8,117 | ₩7,576 | ₩8,117 | +3.24% | 4천 |
|---|
| 2026.04.02 | ₩7,369 | ₩7,956 | ₩7,342 | ₩7,956 | +7.97% | 1.4만 |
|---|
| 2026.04.01 | ₩8,277 | ₩9,105 | ₩7,009 | ₩7,369 | -10.97% | 6.1천 |
|---|
| 2026.03.31 | ₩7,342 | ₩8,611 | ₩7,302 | ₩8,611 | +17.27% | 1.2천 |
|---|
| 2026.03.30 | ₩8,611 | ₩8,611 | ₩8,611 | ₩8,611 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩8,757 | ₩8,757 | ₩8,611 | ₩8,611 | -1.68% | 1.4천 |
|---|
| 2026.03.26 | ₩8,290 | ₩8,704 | ₩8,290 | ₩8,704 | +4.99% | 1.3천 |
|---|
| 2026.03.25 | ₩10,039 | ₩10,293 | ₩8,731 | ₩9,062 | -9.73% | 1.6만 |
|---|
| 2026.03.24 | ₩10,680 | ₩10,680 | ₩10,293 | ₩10,546 | -1.25% | 1.4천 |
|---|
| 2026.03.23 | ₩10,253 | ₩10,920 | ₩10,253 | ₩10,920 | +6.51% | 500 |
|---|
| 2026.03.20 | ₩11,067 | ₩12,015 | ₩9,612 | ₩10,880 | -1.69% | 1.6만 |
|---|
| 2026.03.19 | ₩11,748 | ₩11,748 | ₩9,812 | ₩10,747 | -8.52% | 2.1만 |
|---|
| 2026.03.18 | ₩10,680 | ₩13,216 | ₩10,680 | ₩11,214 | +5.00% | 1.5만 |
|---|
| 2026.03.17 | ₩11,134 | ₩11,948 | ₩10,853 | ₩11,014 | -1.08% | 1.1만 |
|---|
| 2026.03.16 | ₩11,014 | ₩12,415 | ₩11,014 | ₩11,548 | +4.85% | 5.5천 |
|---|
| 2026.03.13 | ₩11,467 | ₩12,869 | ₩11,467 | ₩11,548 | +0.70% | 3.9천 |
|---|
| 2026.03.12 | ₩12,001 | ₩12,001 | ₩12,001 | ₩12,001 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩11,863 | ₩12,001 | ₩11,314 | ₩11,347 | -4.34% | 2.8천 |
|---|
| 2026.03.10 | ₩13,216 | ₩13,216 | ₩11,481 | ₩12,082 | -8.59% | 4.4천 |
|---|
| 2026.03.09 | ₩12,015 | ₩13,750 | ₩11,614 | ₩12,415 | +3.33% | 1.7만 |
|---|
| 2026.03.06 | ₩11,788 | ₩12,682 | ₩11,788 | ₩12,682 | +7.59% | 5.2천 |
|---|
| 2026.03.05 | ₩13,750 | ₩14,685 | ₩11,354 | ₩13,190 | -4.08% | 1.1만 |
|---|
| 2026.03.04 | ₩15,326 | ₩16,701 | ₩14,084 | ₩14,084 | -8.10% | 4.1만 |
|---|
| 2026.03.03 | ₩16,060 | ₩16,060 | ₩15,846 | ₩15,846 | -1.33% | 2.6천 |
|---|
| 2026.03.02 | ₩16,807 | ₩16,807 | ₩15,606 | ₩15,980 | -4.92% | 4.4천 |
|---|
| 2026.02.27 | ₩16,020 | ₩16,020 | ₩15,486 | ₩15,820 | -1.25% | 2.6천 |
|---|
| 2026.02.26 | ₩16,006 | ₩16,006 | ₩14,832 | ₩15,753 | -1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩15,486 | ₩16,901 | ₩15,486 | ₩15,886 | +2.59% | 6.1천 |
|---|
| 2026.02.24 | ₩17,809 | ₩18,716 | ₩15,045 | ₩17,104 | -3.96% | 6.8만 |
|---|
| 2026.02.23 | ₩14,284 | ₩14,671 | ₩14,284 | ₩14,378 | +0.65% | 600 |
|---|
| 2026.02.20 | ₩14,805 | ₩14,805 | ₩14,271 | ₩14,478 | -2.21% | 2.5천 |
|---|
| 2026.02.19 | ₩15,019 | ₩15,019 | ₩15,019 | ₩15,019 | 0.00% | 1천 |
|---|
| 2026.02.18 | ₩14,551 | ₩15,059 | ₩14,551 | ₩15,059 | +3.49% | 3.8천 |
|---|
| 2026.02.17 | ₩17,328 | ₩17,328 | ₩15,606 | ₩16,020 | -7.55% | 9.7천 |
|---|
| 2026.02.13 | ₩15,352 | ₩19,104 | ₩15,352 | ₩16,968 | +10.52% | 8.8천 |
|---|
| 2026.02.12 | ₩14,685 | ₩15,326 | ₩14,685 | ₩15,326 | +4.36% | 3.7천 |
|---|
| 2026.02.11 | ₩13,844 | ₩14,718 | ₩13,844 | ₩14,311 | +3.38% | 4천 |
|---|
| 2026.02.10 | ₩13,417 | ₩13,417 | ₩13,417 | ₩13,417 | 0.00% | 500 |
|---|
| 2026.02.09 | ₩14,151 | ₩14,338 | ₩12,722 | ₩13,390 | -5.38% | 5.2천 |
|---|
| 2026.02.06 | ₩14,057 | ₩14,418 | ₩14,057 | ₩14,151 | +0.66% | 68.1만 |
|---|
| 2026.02.05 | ₩14,177 | ₩14,177 | ₩14,177 | ₩14,177 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩14,251 | ₩14,251 | ₩13,981 | ₩14,177 | -0.52% | 1.7천 |
|---|
| 2026.02.03 | ₩14,685 | ₩14,711 | ₩14,111 | ₩14,111 | -3.91% | 2.5천 |
|---|
| 2026.02.02 | ₩14,017 | ₩15,352 | ₩14,017 | ₩14,204 | +1.33% | 4천 |
|---|
| 2026.01.30 | ₩15,392 | ₩15,392 | ₩12,696 | ₩13,977 | -9.19% | 3.3천 |
|---|
| 2026.01.29 | ₩14,017 | ₩14,083 | ₩14,017 | ₩14,044 | +0.19% | 3.1천 |
|---|
| 2026.01.28 | ₩14,071 | ₩14,071 | ₩14,057 | ₩14,057 | -0.09% | 4.9만 |
|---|
| 2026.01.27 | ₩14,084 | ₩14,097 | ₩14,084 | ₩14,084 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩14,164 | ₩14,164 | ₩14,111 | ₩14,111 | -0.38% | 900 |
|---|
| 2026.01.23 | ₩14,097 | ₩14,097 | ₩14,096 | ₩14,096 | -0.01% | 1.3천 |
|---|
| 2026.01.22 | ₩14,164 | ₩14,164 | ₩14,071 | ₩14,111 | -0.38% | 4.4만 |
|---|
| 2026.01.21 | ₩14,111 | ₩14,117 | ₩14,111 | ₩14,117 | +0.05% | 1.1만 |
|---|
| 2026.01.20 | ₩14,084 | ₩14,084 | ₩14,084 | ₩14,084 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩14,084 | ₩14,084 | ₩14,084 | ₩14,084 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩14,111 | ₩14,111 | ₩14,071 | ₩14,084 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩14,072 | ₩14,097 | ₩14,071 | ₩14,071 | -0.01% | 4.8천 |
|---|
| 2026.01.13 | ₩14,113 | ₩14,124 | ₩14,113 | ₩14,124 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩14,137 | ₩14,137 | ₩14,133 | ₩14,133 | -0.03% | 900 |
|---|
| 2026.01.09 | ₩14,137 | ₩14,137 | ₩14,137 | ₩14,137 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩14,084 | ₩14,084 | ₩14,084 | ₩14,084 | 0.00% | 1.5천 |
|---|
| 2026.01.07 | ₩14,111 | ₩14,111 | ₩14,111 | ₩14,111 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩14,111 | ₩14,111 | ₩14,111 | ₩14,111 | 0.00% | 1천 |
|---|
| 2026.01.05 | ₩14,137 | ₩14,137 | ₩14,137 | ₩14,137 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩14,137 | ₩14,137 | ₩14,137 | ₩14,137 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩14,077 | ₩14,077 | ₩14,077 | ₩14,077 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩14,077 | ₩14,077 | ₩14,077 | ₩14,077 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩14,137 | ₩14,137 | ₩14,071 | ₩14,077 | -0.42% | 2.2천 |
|---|
| 2025.12.26 | ₩14,153 | ₩14,153 | ₩14,097 | ₩14,097 | -0.40% | 300 |
|---|
| 2025.12.24 | ₩14,088 | ₩14,164 | ₩14,088 | ₩14,164 | +0.54% | 300 |
|---|
| 2025.12.23 | ₩14,071 | ₩14,137 | ₩14,071 | ₩14,137 | +0.47% | 2.2천 |
|---|
| 2025.12.22 | ₩14,057 | ₩14,057 | ₩14,057 | ₩14,057 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩14,057 | ₩14,060 | ₩14,057 | ₩14,057 | 0.00% | 9.2천 |
|---|
| 2025.12.18 | ₩14,044 | ₩14,151 | ₩14,044 | ₩14,084 | +0.29% | 5.3천 |
|---|
| 2025.12.17 | ₩14,044 | ₩14,044 | ₩14,044 | ₩14,044 | 0.00% | 2.3천 |
|---|
| 2025.12.16 | ₩14,177 | ₩14,177 | ₩14,177 | ₩14,177 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩14,117 | ₩14,128 | ₩14,044 | ₩14,097 | -0.14% | 1.4천 |
|---|
| 2025.12.12 | ₩14,057 | ₩14,088 | ₩14,031 | ₩14,077 | +0.14% | 7.1천 |
|---|
| 2025.12.11 | ₩14,057 | ₩14,218 | ₩14,044 | ₩14,124 | +0.47% | 2.4만 |
|---|
| 2025.12.10 | ₩14,044 | ₩14,473 | ₩14,031 | ₩14,071 | +0.19% | 11만 |
|---|
| 2025.12.09 | ₩14,017 | ₩14,025 | ₩14,017 | ₩14,025 | +0.06% | 9.2만 |
|---|
| 2025.12.08 | ₩14,004 | ₩14,004 | ₩14,004 | ₩14,004 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩14,017 | ₩14,031 | ₩14,017 | ₩14,031 | +0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩13,910 | ₩13,910 | ₩13,910 | ₩13,910 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩14,017 | ₩14,017 | ₩14,017 | ₩14,017 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩14,017 | ₩14,017 | ₩14,017 | ₩14,017 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩14,004 | ₩14,004 | ₩14,004 | ₩14,004 | 0.00% | 1.1천 |
|---|
| 2025.11.28 | ₩14,017 | ₩14,017 | ₩14,017 | ₩14,017 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩14,004 | ₩14,004 | ₩14,004 | ₩14,004 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩14,004 | ₩14,004 | ₩14,004 | ₩14,004 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩14,004 | ₩14,004 | ₩14,004 | ₩14,004 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩14,004 | ₩14,008 | ₩14,004 | ₩14,008 | +0.03% | 600 |
|---|
| 2025.11.20 | ₩14,004 | ₩14,013 | ₩13,991 | ₩14,004 | 0.00% | 3.8만 |
|---|
| 2025.11.19 | ₩13,951 | ₩13,951 | ₩13,951 | ₩13,951 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩13,884 | ₩13,884 | ₩13,884 | ₩13,884 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,884 | ₩13,884 | ₩13,884 | ₩13,884 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩13,884 | ₩13,884 | ₩13,884 | ₩13,884 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩13,884 | ₩13,884 | ₩13,884 | ₩13,884 | 0.00% | 700 |
|---|
| 2025.11.12 | ₩13,897 | ₩13,897 | ₩13,897 | ₩13,897 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,884 | ₩13,897 | ₩13,884 | ₩13,897 | +0.10% | 8.1천 |
|---|
| 2025.11.10 | ₩13,870 | ₩13,870 | ₩13,870 | ₩13,870 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩13,870 | ₩13,870 | ₩13,870 | ₩13,870 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩13,870 | ₩13,870 | ₩13,870 | ₩13,870 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩13,870 | ₩13,870 | ₩13,870 | ₩13,870 | 0.00% | 1천 |
|---|
| 2025.11.04 | ₩13,870 | ₩13,870 | ₩13,870 | ₩13,870 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩13,870 | ₩13,870 | ₩13,870 | ₩13,870 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩13,870 | ₩13,870 | ₩13,870 | ₩13,870 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩13,870 | ₩13,870 | ₩13,870 | ₩13,870 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩13,857 | ₩13,870 | ₩13,857 | ₩13,870 | +0.10% | 8.9천 |
|---|
| 2025.10.28 | ₩13,844 | ₩13,857 | ₩13,844 | ₩13,857 | +0.10% | 5.6천 |
|---|
| 2025.10.27 | ₩13,830 | ₩13,857 | ₩13,830 | ₩13,857 | +0.19% | 2.7천 |
|---|
| 2025.10.24 | ₩13,857 | ₩13,857 | ₩13,830 | ₩13,830 | -0.19% | 2.5만 |
|---|
| 2025.10.23 | ₩13,857 | ₩13,857 | ₩13,857 | ₩13,857 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,826 | ₩13,844 | ₩13,826 | ₩13,844 | +0.13% | 1.2천 |
|---|
| 2025.10.20 | ₩13,829 | ₩13,844 | ₩13,826 | ₩13,844 | +0.11% | 4.1천 |
|---|
| 2025.10.17 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩13,817 | ₩13,817 | ₩13,817 | ₩13,817 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,844 | ₩13,844 | ₩13,844 | ₩13,844 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩13,830 | ₩13,830 | ₩13,830 | ₩13,830 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩13,830 | ₩13,830 | ₩13,830 | ₩13,830 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩13,824 | ₩13,824 | ₩13,824 | ₩13,824 | 0.00% | 0 |
|---|