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 | ₩2,008 | ₩2,168 | ₩2,008 | ₩2,021 | +0.67% | 2.5만 |
| 2026.10.08 | ₩2,008 | ₩2,075 | ₩2,008 | ₩2,035 | +1.33% | 3.3만 |
| 2026.10.07 | ₩2,021 | ₩2,102 | ₩2,008 | ₩2,021 | 0.00% | 6.8만 |
| 2026.10.06 | ₩2,128 | ₩2,162 | ₩2,035 | ₩2,035 | -4.40% | 5.2만 |
| 2026.10.05 | ₩2,102 | ₩2,207 | ₩2,088 | ₩2,128 | +1.27% | 8.1만 |
| 2026.10.02 | ₩2,262 | ₩2,343 | ₩2,102 | ₩2,102 | -7.10% | 5.2만 |
| 2026.10.01 | ₩2,249 | ₩2,249 | ₩2,142 | ₩2,142 | -4.76% | 3.4만 |
| 2026.09.30 | ₩2,463 | ₩2,517 | ₩2,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,276 |
| -7.61% |
| 2.7만 |
| 2026.09.29 | ₩2,543 | ₩2,569 | ₩2,450 | ₩2,450 | -3.68% | 3만 |
|---|
| 2026.09.28 | ₩2,182 | ₩2,644 | ₩2,075 | ₩2,583 | +18.40% | 28.1만 |
|---|
| 2026.09.25 | ₩2,088 | ₩2,131 | ₩1,901 | ₩2,102 | +0.64% | 28.5만 |
|---|
| 2026.09.24 | ₩2,222 | ₩2,269 | ₩2,008 | ₩2,088 | -6.02% | 8.4만 |
|---|
| 2026.09.23 | ₩2,262 | ₩2,282 | ₩2,135 | ₩2,222 | -1.78% | 3.1만 |
|---|
| 2026.09.22 | ₩2,289 | ₩2,376 | ₩2,249 | ₩2,249 | -1.75% | 2.8만 |
|---|
| 2026.09.21 | ₩2,289 | ₩2,448 | ₩2,222 | ₩2,302 | +0.58% | 5.7만 |
|---|
| 2026.09.18 | ₩2,436 | ₩2,530 | ₩2,289 | ₩2,302 | -5.49% | 6만 |
|---|
| 2026.09.17 | ₩2,517 | ₩2,517 | ₩2,356 | ₩2,503 | -0.53% | 4.4만 |
|---|
| 2026.09.16 | ₩2,557 | ₩2,583 | ₩2,329 | ₩2,423 | -5.24% | 12.9만 |
|---|
| 2026.09.15 | ₩2,731 | ₩2,824 | ₩2,490 | ₩2,557 | -6.37% | 6.1만 |
|---|
| 2026.09.14 | ₩2,704 | ₩2,918 | ₩2,476 | ₩2,771 | +2.48% | 31.5만 |
|---|
| 2026.09.11 | ₩2,798 | ₩2,851 | ₩2,691 | ₩2,757 | -1.44% | 4.4만 |
|---|
| 2026.09.10 | ₩3,454 | ₩3,507 | ₩2,704 | ₩2,811 | -18.60% | 27.8만 |
|---|
| 2026.09.09 | ₩3,507 | ₩3,594 | ₩3,413 | ₩3,494 | -0.38% | 5.4만 |
|---|
| 2026.09.08 | ₩3,855 | ₩3,935 | ₩3,427 | ₩3,507 | -9.03% | 10.9만 |
|---|
| 2026.09.04 | ₩4,217 | ₩4,223 | ₩3,855 | ₩3,855 | -8.57% | 6.9만 |
|---|
| 2026.09.03 | ₩4,109 | ₩4,417 | ₩4,016 | ₩4,217 | +2.61% | 11.5만 |
|---|
| 2026.09.02 | ₩3,815 | ₩4,459 | ₩3,561 | ₩4,431 | +16.14% | 11.4만 |
|---|
| 2026.09.01 | ₩3,574 | ₩3,735 | ₩3,547 | ₩3,735 | +4.49% | 7.8천 |
|---|
| 2026.08.31 | ₩3,614 | ₩3,694 | ₩3,534 | ₩3,654 | +1.11% | 1.6만 |
|---|
| 2026.08.28 | ₩3,427 | ₩3,681 | ₩3,413 | ₩3,614 | +5.47% | 4.1만 |
|---|
| 2026.08.27 | ₩3,480 | ₩3,554 | ₩3,360 | ₩3,534 | +1.54% | 3.7만 |
|---|
| 2026.08.26 | ₩3,561 | ₩3,561 | ₩3,480 | ₩3,480 | -2.26% | 2만 |
|---|
| 2026.08.25 | ₩3,708 | ₩3,721 | ₩3,520 | ₩3,534 | -4.69% | 5.9만 |
|---|
| 2026.08.24 | ₩3,561 | ₩3,748 | ₩3,480 | ₩3,628 | +1.88% | 4.3만 |
|---|
| 2026.08.21 | ₩3,670 | ₩3,796 | ₩3,547 | ₩3,547 | -3.36% | 2.9만 |
|---|
| 2026.08.20 | ₩3,574 | ₩3,868 | ₩3,574 | ₩3,628 | +1.50% | 7.9만 |
|---|
| 2026.08.19 | ₩3,614 | ₩3,681 | ₩3,557 | ₩3,574 | -1.11% | 1.9만 |
|---|
| 2026.08.18 | ₩3,681 | ₩3,681 | ₩3,614 | ₩3,641 | -1.09% | 1.8만 |
|---|
| 2026.08.17 | ₩3,628 | ₩3,694 | ₩3,561 | ₩3,694 | +1.85% | 2.4만 |
|---|
| 2026.08.14 | ₩3,601 | ₩3,682 | ₩3,547 | ₩3,561 | -1.12% | 2.6만 |
|---|
| 2026.08.13 | ₩3,628 | ₩3,692 | ₩3,547 | ₩3,628 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩3,654 | ₩3,815 | ₩3,574 | ₩3,574 | -2.20% | 11.7만 |
|---|
| 2026.08.11 | ₩3,815 | ₩3,815 | ₩3,561 | ₩3,574 | -6.32% | 4.6만 |
|---|
| 2026.08.10 | ₩3,574 | ₩3,788 | ₩3,574 | ₩3,788 | +5.99% | 6.3만 |
|---|
| 2026.08.07 | ₩3,628 | ₩3,866 | ₩3,561 | ₩3,574 | -1.48% | 2.6만 |
|---|
| 2026.08.06 | ₩3,748 | ₩3,895 | ₩3,645 | ₩3,654 | -2.50% | 3.6만 |
|---|
| 2026.08.05 | ₩4,016 | ₩4,043 | ₩3,694 | ₩3,748 | -6.67% | 9.6만 |
|---|
| 2026.08.04 | ₩4,096 | ₩4,490 | ₩4,030 | ₩4,123 | +0.65% | 16.5만 |
|---|
| 2026.08.03 | ₩3,494 | ₩4,548 | ₩3,494 | ₩4,404 | +26.05% | 19.9만 |
|---|
| 2026.07.31 | ₩3,601 | ₩3,802 | ₩3,480 | ₩3,541 | -1.67% | 1.6만 |
|---|
| 2026.07.30 | ₩3,454 | ₩3,689 | ₩3,396 | ₩3,601 | +4.26% | 4.3만 |
|---|
| 2026.07.29 | ₩3,574 | ₩3,728 | ₩3,480 | ₩3,480 | -2.62% | 5.7만 |
|---|
| 2026.07.28 | ₩3,681 | ₩4,109 | ₩3,547 | ₩3,681 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩4,016 | ₩4,016 | ₩3,480 | ₩3,694 | -8.00% | 14.3만 |
|---|
| 2026.07.24 | ₩4,016 | ₩4,388 | ₩3,749 | ₩4,176 | +4.00% | 28.7만 |
|---|
| 2026.07.23 | ₩4,150 | ₩4,471 | ₩4,056 | ₩4,243 | +2.26% | 14.2만 |
|---|
| 2026.07.22 | ₩4,966 | ₩5,220 | ₩4,444 | ₩4,478 | -9.84% | 10.9만 |
|---|
| 2026.07.21 | ₩5,261 | ₩5,558 | ₩5,020 | ₩5,033 | -4.33% | 6.3만 |
|---|
| 2026.07.20 | ₩5,622 | ₩5,662 | ₩5,261 | ₩5,261 | -6.43% | 5.8만 |
|---|
| 2026.07.17 | ₩5,689 | ₩5,981 | ₩5,381 | ₩5,756 | +1.18% | 15.6만 |
|---|
| 2026.07.16 | ₩5,635 | ₩6,010 | ₩5,502 | ₩5,796 | +2.85% | 4.2만 |
|---|
| 2026.07.15 | ₩6,024 | ₩6,329 | ₩5,622 | ₩5,676 | -5.78% | 6.2만 |
|---|
| 2026.07.14 | ₩5,970 | ₩6,265 | ₩5,784 | ₩5,876 | -1.57% | 6.2만 |
|---|
| 2026.07.13 | ₩6,064 | ₩6,091 | ₩5,732 | ₩5,796 | -4.42% | 3.7만 |
|---|
| 2026.07.10 | ₩6,492 | ₩6,827 | ₩6,024 | ₩6,331 | -2.47% | 11.1만 |
|---|
| 2026.07.09 | ₩5,783 | ₩6,224 | ₩5,690 | ₩6,104 | +5.56% | 6.2만 |
|---|
| 2026.07.08 | ₩5,743 | ₩6,278 | ₩5,622 | ₩5,809 | +1.17% | 7.3만 |
|---|
| 2026.07.07 | ₩6,305 | ₩6,305 | ₩5,475 | ₩5,970 | -5.31% | 9.4만 |
|---|
| 2026.07.06 | ₩7,844 | ₩7,857 | ₩6,024 | ₩6,311 | -19.54% | 33.2만 |
|---|
| 2026.07.02 | ₩5,890 | ₩8,366 | ₩5,756 | ₩8,018 | +36.14% | 117.1만 |
|---|
| 2026.07.01 | ₩6,037 | ₩6,626 | ₩5,354 | ₩5,957 | -1.33% | 28.5만 |
|---|
| 2026.06.30 | ₩4,538 | ₩6,599 | ₩4,417 | ₩6,412 | +41.30% | 95.4만 |
|---|
| 2026.06.29 | ₩4,765 | ₩4,846 | ₩4,324 | ₩4,551 | -4.49% | 22.1만 |
|---|
| 2026.06.26 | ₩5,314 | ₩5,354 | ₩4,913 | ₩5,020 | -5.54% | 11.5만 |
|---|
| 2026.06.25 | ₩4,926 | ₩5,622 | ₩4,886 | ₩5,609 | +13.86% | 14.3만 |
|---|
| 2026.06.24 | ₩5,180 | ₩5,381 | ₩4,765 | ₩5,020 | -3.10% | 11.2만 |
|---|
| 2026.06.23 | ₩5,475 | ₩5,676 | ₩5,120 | ₩5,301 | -3.18% | 23.2만 |
|---|
| 2026.06.22 | ₩7,135 | ₩7,429 | ₩5,970 | ₩6,050 | -15.20% | 34.9만 |
|---|
| 2026.06.18 | ₩7,376 | ₩8,140 | ₩7,094 | ₩7,750 | +5.08% | 48.9만 |
|---|
| 2026.06.17 | ₩8,031 | ₩9,357 | ₩7,603 | ₩8,540 | +6.33% | 140.4만 |
|---|
| 2026.06.16 | ₩15,005 | ₩19,409 | ₩10,106 | ₩11,900 | -20.70% | 3316.7만 |
|---|
| 2026.06.15 | ₩5,354 | ₩6,157 | ₩4,016 | ₩4,457 | -16.75% | 392.8만 |
|---|
| 2026.06.12 | ₩12,047 | ₩16,866 | ₩4,806 | ₩7,764 | -35.56% | 77.3만 |
|---|
| 2026.06.11 | ₩14,256 | ₩16,732 | ₩13,466 | ₩14,751 | +3.47% | 12.1만 |
|---|
| 2026.06.10 | ₩12,328 | ₩12,328 | ₩12,328 | ₩12,328 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩12,984 | ₩12,984 | ₩12,984 | ₩12,984 | 0.00% | 1.6천 |
|---|
| 2026.06.08 | ₩13,720 | ₩17,402 | ₩13,252 | ₩13,520 | -1.46% | 2.1만 |
|---|
| 2026.06.05 | ₩14,805 | ₩14,805 | ₩13,118 | ₩13,118 | -11.39% | 3.2천 |
|---|
| 2026.06.04 | ₩14,170 | ₩14,442 | ₩13,386 | ₩13,386 | -5.54% | 3.9천 |
|---|
| 2026.06.03 | ₩13,881 | ₩15,005 | ₩13,881 | ₩14,296 | +2.99% | 1.1만 |
|---|
| 2026.06.02 | ₩14,403 | ₩14,403 | ₩14,403 | ₩14,403 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩13,466 | ₩14,724 | ₩13,453 | ₩14,403 | +6.96% | 2.9천 |
|---|
| 2026.05.29 | ₩13,654 | ₩13,654 | ₩12,931 | ₩12,931 | -5.29% | 1.6천 |
|---|
| 2026.05.28 | ₩12,702 | ₩13,265 | ₩12,382 | ₩12,382 | -2.52% | 2.5만 |
|---|
| 2026.05.27 | ₩13,654 | ₩18,231 | ₩13,399 | ₩13,399 | -1.86% | 4.5만 |
|---|
| 2026.05.26 | ₩12,542 | ₩12,542 | ₩11,913 | ₩12,154 | -3.09% | 4.7천 |
|---|
| 2026.05.22 | ₩12,690 | ₩12,703 | ₩11,204 | ₩11,713 | -7.70% | 1.5만 |
|---|
| 2026.05.21 | ₩12,288 | ₩12,288 | ₩10,039 | ₩10,066 | -18.08% | 2.3만 |
|---|
| 2026.05.20 | ₩11,713 | ₩12,850 | ₩11,338 | ₩11,913 | +1.71% | 3.6천 |
|---|
| 2026.05.19 | ₩10,454 | ₩10,454 | ₩10,454 | ₩10,454 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩11,378 | ₩11,726 | ₩10,454 | ₩10,454 | -8.12% | 4천 |
|---|
| 2026.05.15 | ₩11,699 | ₩11,699 | ₩11,378 | ₩11,512 | -1.60% | 1.5천 |
|---|
| 2026.05.14 | ₩11,539 | ₩12,020 | ₩11,244 | ₩12,020 | +4.18% | 6.5천 |
|---|
| 2026.05.13 | ₩10,909 | ₩13,413 | ₩10,909 | ₩11,793 | +8.10% | 3.9만 |
|---|
| 2026.05.12 | ₩10,441 | ₩12,382 | ₩10,173 | ₩10,173 | -2.56% | 2.2만 |
|---|
| 2026.05.11 | ₩10,481 | ₩15,394 | ₩10,294 | ₩11,518 | +9.90% | 44.7만 |
|---|
| 2026.05.08 | ₩11,017 | ₩11,017 | ₩10,294 | ₩10,501 | -4.68% | 2.7천 |
|---|
| 2026.05.07 | ₩10,695 | ₩11,311 | ₩10,515 | ₩10,575 | -1.13% | 6.6천 |
|---|
| 2026.05.06 | ₩11,378 | ₩12,542 | ₩11,324 | ₩11,445 | +0.59% | 3.2천 |
|---|
| 2026.05.05 | ₩11,913 | ₩11,913 | ₩11,244 | ₩11,311 | -5.06% | 3.4천 |
|---|
| 2026.05.04 | ₩12,047 | ₩12,984 | ₩11,057 | ₩11,391 | -5.44% | 5천 |
|---|
| 2026.05.01 | ₩12,194 | ₩12,650 | ₩10,760 | ₩11,646 | -4.50% | 1.4만 |
|---|
| 2026.04.30 | ₩13,466 | ₩14,818 | ₩11,913 | ₩12,382 | -8.05% | 4.6만 |
|---|
| 2026.04.29 | ₩11,110 | ₩14,283 | ₩10,722 | ₩13,399 | +20.60% | 4.9만 |
|---|
| 2026.04.28 | ₩10,575 | ₩10,575 | ₩10,575 | ₩10,575 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩10,575 | ₩10,575 | ₩10,575 | ₩10,575 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩11,780 | ₩11,834 | ₩11,110 | ₩11,646 | -1.14% | 7.2천 |
|---|
| 2026.04.23 | ₩10,789 | ₩11,365 | ₩10,173 | ₩10,976 | +1.74% | 2만 |
|---|
| 2026.04.22 | ₩11,191 | ₩11,191 | ₩11,176 | ₩11,176 | -0.13% | 1.6천 |
|---|
| 2026.04.21 | ₩10,658 | ₩11,579 | ₩10,287 | ₩10,816 | +1.48% | 1.4만 |
|---|
| 2026.04.20 | ₩10,039 | ₩11,043 | ₩10,038 | ₩11,043 | +10.00% | 5.6천 |
|---|
| 2026.04.17 | ₩10,106 | ₩10,106 | ₩10,106 | ₩10,106 | 0.00% | 900 |
|---|
| 2026.04.16 | ₩9,825 | ₩10,976 | ₩9,611 | ₩9,611 | -2.18% | 1.1만 |
|---|
| 2026.04.15 | ₩10,709 | ₩11,565 | ₩10,294 | ₩11,070 | +3.38% | 1.6만 |
|---|
| 2026.04.14 | ₩10,039 | ₩11,512 | ₩9,705 | ₩10,374 | +3.33% | 1.5만 |
|---|
| 2026.04.13 | ₩9,035 | ₩12,717 | ₩9,035 | ₩10,307 | +14.07% | 1.9만 |
|---|
| 2026.04.10 | ₩9,022 | ₩10,133 | ₩8,299 | ₩10,133 | +12.31% | 8.4천 |
|---|
| 2026.04.09 | ₩9,370 | ₩12,451 | ₩8,420 | ₩9,839 | +5.00% | 4.1만 |
|---|
| 2026.04.08 | ₩8,219 | ₩8,266 | ₩8,031 | ₩8,266 | +0.57% | 6.3천 |
|---|
| 2026.04.07 | ₩8,031 | ₩8,031 | ₩7,697 | ₩8,031 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩7,883 | ₩8,139 | ₩7,596 | ₩8,139 | +3.24% | 4천 |
|---|
| 2026.04.02 | ₩7,389 | ₩7,978 | ₩7,362 | ₩7,978 | +7.97% | 1.4만 |
|---|
| 2026.04.01 | ₩8,299 | ₩9,129 | ₩7,028 | ₩7,389 | -10.97% | 6.1천 |
|---|
| 2026.03.31 | ₩7,362 | ₩8,634 | ₩7,322 | ₩8,634 | +17.27% | 1.2천 |
|---|
| 2026.03.30 | ₩8,634 | ₩8,634 | ₩8,634 | ₩8,634 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩8,781 | ₩8,781 | ₩8,634 | ₩8,634 | -1.68% | 1.4천 |
|---|
| 2026.03.26 | ₩8,313 | ₩8,728 | ₩8,313 | ₩8,728 | +4.99% | 1.3천 |
|---|
| 2026.03.25 | ₩10,066 | ₩10,320 | ₩8,754 | ₩9,086 | -9.73% | 1.6만 |
|---|
| 2026.03.24 | ₩10,709 | ₩10,709 | ₩10,320 | ₩10,575 | -1.25% | 1.4천 |
|---|
| 2026.03.23 | ₩10,280 | ₩10,950 | ₩10,280 | ₩10,950 | +6.51% | 500 |
|---|
| 2026.03.20 | ₩11,097 | ₩12,047 | ₩9,638 | ₩10,909 | -1.69% | 1.6만 |
|---|
| 2026.03.19 | ₩11,780 | ₩11,780 | ₩9,839 | ₩10,776 | -8.52% | 2.1만 |
|---|
| 2026.03.18 | ₩10,709 | ₩13,252 | ₩10,709 | ₩11,244 | +5.00% | 1.5만 |
|---|
| 2026.03.17 | ₩11,164 | ₩11,980 | ₩10,883 | ₩11,043 | -1.08% | 1.1만 |
|---|
| 2026.03.16 | ₩11,043 | ₩12,449 | ₩11,043 | ₩11,579 | +4.85% | 5.5천 |
|---|
| 2026.03.13 | ₩11,498 | ₩12,904 | ₩11,498 | ₩11,579 | +0.70% | 3.9천 |
|---|
| 2026.03.12 | ₩12,034 | ₩12,034 | ₩12,034 | ₩12,034 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩11,895 | ₩12,034 | ₩11,344 | ₩11,378 | -4.34% | 2.8천 |
|---|
| 2026.03.10 | ₩13,252 | ₩13,252 | ₩11,512 | ₩12,114 | -8.59% | 4.4천 |
|---|
| 2026.03.09 | ₩12,047 | ₩13,787 | ₩11,646 | ₩12,449 | +3.33% | 1.7만 |
|---|
| 2026.03.06 | ₩11,820 | ₩12,717 | ₩11,820 | ₩12,717 | +7.59% | 5.2천 |
|---|
| 2026.03.05 | ₩13,787 | ₩14,724 | ₩11,385 | ₩13,225 | -4.08% | 1.1만 |
|---|
| 2026.03.04 | ₩15,367 | ₩16,746 | ₩14,122 | ₩14,122 | -8.10% | 4.1만 |
|---|
| 2026.03.03 | ₩16,103 | ₩16,103 | ₩15,889 | ₩15,889 | -1.33% | 2.6천 |
|---|
| 2026.03.02 | ₩16,853 | ₩16,853 | ₩15,648 | ₩16,023 | -4.92% | 4.4천 |
|---|
| 2026.02.27 | ₩16,063 | ₩16,063 | ₩15,528 | ₩15,862 | -1.25% | 2.6천 |
|---|
| 2026.02.26 | ₩16,050 | ₩16,050 | ₩14,872 | ₩15,795 | -1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩15,528 | ₩16,946 | ₩15,528 | ₩15,929 | +2.59% | 6.1천 |
|---|
| 2026.02.24 | ₩17,857 | ₩18,767 | ₩15,086 | ₩17,150 | -3.96% | 6.8만 |
|---|
| 2026.02.23 | ₩14,323 | ₩14,711 | ₩14,323 | ₩14,417 | +0.65% | 600 |
|---|
| 2026.02.20 | ₩14,845 | ₩14,845 | ₩14,309 | ₩14,517 | -2.21% | 2.5천 |
|---|
| 2026.02.19 | ₩15,059 | ₩15,059 | ₩15,059 | ₩15,059 | 0.00% | 1천 |
|---|
| 2026.02.18 | ₩14,591 | ₩15,099 | ₩14,591 | ₩15,099 | +3.49% | 3.8천 |
|---|
| 2026.02.17 | ₩17,375 | ₩17,375 | ₩15,648 | ₩16,063 | -7.55% | 9.7천 |
|---|
| 2026.02.13 | ₩15,394 | ₩19,155 | ₩15,394 | ₩17,013 | +10.52% | 8.8천 |
|---|
| 2026.02.12 | ₩14,724 | ₩15,367 | ₩14,724 | ₩15,367 | +4.36% | 3.7천 |
|---|
| 2026.02.11 | ₩13,881 | ₩14,758 | ₩13,881 | ₩14,350 | +3.38% | 4천 |
|---|
| 2026.02.10 | ₩13,453 | ₩13,453 | ₩13,453 | ₩13,453 | 0.00% | 500 |
|---|
| 2026.02.09 | ₩14,189 | ₩14,376 | ₩12,757 | ₩13,426 | -5.38% | 5.2천 |
|---|
| 2026.02.06 | ₩14,095 | ₩14,457 | ₩14,095 | ₩14,189 | +0.66% | 68.1만 |
|---|
| 2026.02.05 | ₩14,216 | ₩14,216 | ₩14,216 | ₩14,216 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩14,289 | ₩14,289 | ₩14,019 | ₩14,216 | -0.52% | 1.7천 |
|---|
| 2026.02.03 | ₩14,724 | ₩14,751 | ₩14,149 | ₩14,149 | -3.91% | 2.5천 |
|---|
| 2026.02.02 | ₩14,055 | ₩15,394 | ₩14,055 | ₩14,242 | +1.33% | 4천 |
|---|
| 2026.01.30 | ₩15,434 | ₩15,434 | ₩12,730 | ₩14,015 | -9.19% | 3.3천 |
|---|
| 2026.01.29 | ₩14,055 | ₩14,121 | ₩14,055 | ₩14,082 | +0.19% | 3.1천 |
|---|
| 2026.01.28 | ₩14,109 | ₩14,109 | ₩14,095 | ₩14,095 | -0.09% | 4.9만 |
|---|
| 2026.01.27 | ₩14,122 | ₩14,135 | ₩14,122 | ₩14,122 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩14,202 | ₩14,202 | ₩14,149 | ₩14,149 | -0.38% | 900 |
|---|
| 2026.01.23 | ₩14,135 | ₩14,135 | ₩14,134 | ₩14,134 | -0.01% | 1.3천 |
|---|
| 2026.01.22 | ₩14,202 | ₩14,202 | ₩14,109 | ₩14,149 | -0.38% | 4.4만 |
|---|
| 2026.01.21 | ₩14,149 | ₩14,155 | ₩14,149 | ₩14,155 | +0.05% | 1.1만 |
|---|
| 2026.01.20 | ₩14,122 | ₩14,122 | ₩14,122 | ₩14,122 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩14,122 | ₩14,122 | ₩14,122 | ₩14,122 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩14,149 | ₩14,149 | ₩14,109 | ₩14,122 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩14,110 | ₩14,135 | ₩14,109 | ₩14,109 | -0.01% | 4.8천 |
|---|
| 2026.01.13 | ₩14,151 | ₩14,162 | ₩14,151 | ₩14,162 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩14,176 | ₩14,176 | ₩14,172 | ₩14,172 | -0.03% | 900 |
|---|
| 2026.01.09 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩14,122 | ₩14,122 | ₩14,122 | ₩14,122 | 0.00% | 1.5천 |
|---|
| 2026.01.07 | ₩14,149 | ₩14,149 | ₩14,149 | ₩14,149 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩14,149 | ₩14,149 | ₩14,149 | ₩14,149 | 0.00% | 1천 |
|---|
| 2026.01.05 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩14,176 | ₩14,176 | ₩14,176 | ₩14,176 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩14,115 | ₩14,115 | ₩14,115 | ₩14,115 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩14,115 | ₩14,115 | ₩14,115 | ₩14,115 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩14,176 | ₩14,176 | ₩14,109 | ₩14,115 | -0.42% | 2.2천 |
|---|
| 2025.12.26 | ₩14,192 | ₩14,192 | ₩14,135 | ₩14,135 | -0.40% | 300 |
|---|
| 2025.12.24 | ₩14,126 | ₩14,202 | ₩14,126 | ₩14,202 | +0.54% | 300 |
|---|
| 2025.12.23 | ₩14,109 | ₩14,176 | ₩14,109 | ₩14,176 | +0.47% | 2.2천 |
|---|
| 2025.12.22 | ₩14,095 | ₩14,095 | ₩14,095 | ₩14,095 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩14,095 | ₩14,098 | ₩14,095 | ₩14,095 | 0.00% | 9.2천 |
|---|
| 2025.12.18 | ₩14,082 | ₩14,189 | ₩14,082 | ₩14,122 | +0.29% | 5.3천 |
|---|
| 2025.12.17 | ₩14,082 | ₩14,082 | ₩14,082 | ₩14,082 | 0.00% | 2.3천 |
|---|
| 2025.12.16 | ₩14,216 | ₩14,216 | ₩14,216 | ₩14,216 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩14,155 | ₩14,166 | ₩14,082 | ₩14,135 | -0.14% | 1.4천 |
|---|
| 2025.12.12 | ₩14,095 | ₩14,126 | ₩14,068 | ₩14,115 | +0.14% | 7.1천 |
|---|
| 2025.12.11 | ₩14,095 | ₩14,256 | ₩14,082 | ₩14,162 | +0.47% | 2.4만 |
|---|
| 2025.12.10 | ₩14,082 | ₩14,512 | ₩14,068 | ₩14,109 | +0.19% | 11만 |
|---|
| 2025.12.09 | ₩14,055 | ₩14,063 | ₩14,055 | ₩14,063 | +0.06% | 9.2만 |
|---|
| 2025.12.08 | ₩14,042 | ₩14,042 | ₩14,042 | ₩14,042 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩14,055 | ₩14,068 | ₩14,055 | ₩14,068 | +0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩13,948 | ₩13,948 | ₩13,948 | ₩13,948 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩14,055 | ₩14,055 | ₩14,055 | ₩14,055 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩14,055 | ₩14,055 | ₩14,055 | ₩14,055 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩14,042 | ₩14,042 | ₩14,042 | ₩14,042 | 0.00% | 1.1천 |
|---|
| 2025.11.28 | ₩14,055 | ₩14,055 | ₩14,055 | ₩14,055 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩14,042 | ₩14,042 | ₩14,042 | ₩14,042 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩14,042 | ₩14,042 | ₩14,042 | ₩14,042 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩14,042 | ₩14,042 | ₩14,042 | ₩14,042 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩14,042 | ₩14,046 | ₩14,042 | ₩14,046 | +0.03% | 600 |
|---|
| 2025.11.20 | ₩14,042 | ₩14,051 | ₩14,028 | ₩14,042 | 0.00% | 3.8만 |
|---|
| 2025.11.19 | ₩13,988 | ₩13,988 | ₩13,988 | ₩13,988 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩13,921 | ₩13,921 | ₩13,921 | ₩13,921 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,921 | ₩13,921 | ₩13,921 | ₩13,921 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩13,921 | ₩13,921 | ₩13,921 | ₩13,921 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩13,921 | ₩13,921 | ₩13,921 | ₩13,921 | 0.00% | 700 |
|---|
| 2025.11.12 | ₩13,935 | ₩13,935 | ₩13,935 | ₩13,935 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,921 | ₩13,935 | ₩13,921 | ₩13,935 | +0.10% | 8.1천 |
|---|
| 2025.11.10 | ₩13,908 | ₩13,908 | ₩13,908 | ₩13,908 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩13,908 | ₩13,908 | ₩13,908 | ₩13,908 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩13,908 | ₩13,908 | ₩13,908 | ₩13,908 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩13,908 | ₩13,908 | ₩13,908 | ₩13,908 | 0.00% | 1천 |
|---|
| 2025.11.04 | ₩13,908 | ₩13,908 | ₩13,908 | ₩13,908 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩13,908 | ₩13,908 | ₩13,908 | ₩13,908 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩13,908 | ₩13,908 | ₩13,908 | ₩13,908 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩13,908 | ₩13,908 | ₩13,908 | ₩13,908 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩13,894 | ₩13,908 | ₩13,894 | ₩13,908 | +0.10% | 8.9천 |
|---|
| 2025.10.28 | ₩13,881 | ₩13,894 | ₩13,881 | ₩13,894 | +0.10% | 5.6천 |
|---|
| 2025.10.27 | ₩13,868 | ₩13,894 | ₩13,868 | ₩13,894 | +0.19% | 2.7천 |
|---|
| 2025.10.24 | ₩13,894 | ₩13,894 | ₩13,868 | ₩13,868 | -0.19% | 2.5만 |
|---|
| 2025.10.23 | ₩13,894 | ₩13,894 | ₩13,894 | ₩13,894 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩13,881 | ₩13,881 | ₩13,881 | ₩13,881 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,864 | ₩13,881 | ₩13,864 | ₩13,881 | +0.13% | 1.2천 |
|---|
| 2025.10.20 | ₩13,866 | ₩13,881 | ₩13,864 | ₩13,881 | +0.11% | 4.1천 |
|---|
| 2025.10.17 | ₩13,854 | ₩13,854 | ₩13,854 | ₩13,854 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩13,854 | ₩13,854 | ₩13,854 | ₩13,854 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,881 | ₩13,881 | ₩13,881 | ₩13,881 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩13,868 | ₩13,868 | ₩13,868 | ₩13,868 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩13,868 | ₩13,868 | ₩13,868 | ₩13,868 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩13,861 | ₩13,861 | ₩13,861 | ₩13,861 | 0.00% | 0 |
|---|