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 | ₩2,012 | ₩2,173 | ₩2,012 | ₩2,025 | +0.67% | 2.5만 |
| 2026.10.08 | ₩2,012 | ₩2,079 | ₩2,012 | ₩2,039 | +1.33% | 3.3만 |
| 2026.10.07 | ₩2,025 | ₩2,106 | ₩2,012 | ₩2,025 | 0.00% | 6.8만 |
| 2026.10.06 | ₩2,133 | ₩2,166 | ₩2,039 | ₩2,039 | -4.40% | 5.2만 |
| 2026.10.05 | ₩2,106 | ₩2,212 | ₩2,093 | ₩2,133 | +1.27% | 8.1만 |
| 2026.10.02 | ₩2,267 | ₩2,347 | ₩2,106 | ₩2,106 | -7.10% | 5.2만 |
| 2026.10.01 | ₩2,253 | ₩2,253 | ₩2,146 | ₩2,146 | -4.76% | 3.4만 |
| 2026.09.30 | ₩2,468 | ₩2,522 | ₩2,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,280 |
| -7.61% |
| 2.7만 |
| 2026.09.29 | ₩2,549 | ₩2,574 | ₩2,455 | ₩2,455 | -3.68% | 3만 |
|---|
| 2026.09.28 | ₩2,186 | ₩2,649 | ₩2,079 | ₩2,589 | +18.40% | 28.1만 |
|---|
| 2026.09.25 | ₩2,093 | ₩2,135 | ₩1,905 | ₩2,106 | +0.64% | 28.5만 |
|---|
| 2026.09.24 | ₩2,227 | ₩2,274 | ₩2,012 | ₩2,093 | -6.02% | 8.4만 |
|---|
| 2026.09.23 | ₩2,267 | ₩2,287 | ₩2,139 | ₩2,227 | -1.78% | 3.1만 |
|---|
| 2026.09.22 | ₩2,294 | ₩2,381 | ₩2,253 | ₩2,253 | -1.75% | 2.8만 |
|---|
| 2026.09.21 | ₩2,294 | ₩2,453 | ₩2,227 | ₩2,307 | +0.58% | 5.7만 |
|---|
| 2026.09.18 | ₩2,441 | ₩2,535 | ₩2,294 | ₩2,307 | -5.49% | 6만 |
|---|
| 2026.09.17 | ₩2,522 | ₩2,522 | ₩2,361 | ₩2,508 | -0.53% | 4.4만 |
|---|
| 2026.09.16 | ₩2,562 | ₩2,589 | ₩2,334 | ₩2,428 | -5.24% | 12.9만 |
|---|
| 2026.09.15 | ₩2,736 | ₩2,830 | ₩2,495 | ₩2,562 | -6.37% | 6.1만 |
|---|
| 2026.09.14 | ₩2,710 | ₩2,924 | ₩2,482 | ₩2,777 | +2.48% | 31.5만 |
|---|
| 2026.09.11 | ₩2,803 | ₩2,857 | ₩2,696 | ₩2,763 | -1.44% | 4.4만 |
|---|
| 2026.09.10 | ₩3,461 | ₩3,514 | ₩2,710 | ₩2,817 | -18.60% | 27.8만 |
|---|
| 2026.09.09 | ₩3,514 | ₩3,602 | ₩3,420 | ₩3,501 | -0.38% | 5.4만 |
|---|
| 2026.09.08 | ₩3,863 | ₩3,944 | ₩3,434 | ₩3,514 | -9.03% | 10.9만 |
|---|
| 2026.09.04 | ₩4,225 | ₩4,232 | ₩3,863 | ₩3,863 | -8.57% | 6.9만 |
|---|
| 2026.09.03 | ₩4,118 | ₩4,426 | ₩4,024 | ₩4,225 | +2.61% | 11.5만 |
|---|
| 2026.09.02 | ₩3,823 | ₩4,468 | ₩3,568 | ₩4,440 | +16.14% | 11.4만 |
|---|
| 2026.09.01 | ₩3,581 | ₩3,742 | ₩3,555 | ₩3,742 | +4.49% | 7.8천 |
|---|
| 2026.08.31 | ₩3,622 | ₩3,702 | ₩3,541 | ₩3,662 | +1.11% | 1.6만 |
|---|
| 2026.08.28 | ₩3,434 | ₩3,689 | ₩3,420 | ₩3,622 | +5.47% | 4.1만 |
|---|
| 2026.08.27 | ₩3,488 | ₩3,561 | ₩3,367 | ₩3,541 | +1.54% | 3.7만 |
|---|
| 2026.08.26 | ₩3,568 | ₩3,568 | ₩3,488 | ₩3,488 | -2.26% | 2만 |
|---|
| 2026.08.25 | ₩3,716 | ₩3,729 | ₩3,528 | ₩3,541 | -4.69% | 5.9만 |
|---|
| 2026.08.24 | ₩3,568 | ₩3,756 | ₩3,488 | ₩3,635 | +1.88% | 4.3만 |
|---|
| 2026.08.21 | ₩3,678 | ₩3,804 | ₩3,555 | ₩3,555 | -3.36% | 2.9만 |
|---|
| 2026.08.20 | ₩3,581 | ₩3,877 | ₩3,581 | ₩3,635 | +1.50% | 7.9만 |
|---|
| 2026.08.19 | ₩3,622 | ₩3,689 | ₩3,564 | ₩3,581 | -1.11% | 1.9만 |
|---|
| 2026.08.18 | ₩3,689 | ₩3,689 | ₩3,622 | ₩3,648 | -1.09% | 1.8만 |
|---|
| 2026.08.17 | ₩3,635 | ₩3,702 | ₩3,568 | ₩3,702 | +1.85% | 2.4만 |
|---|
| 2026.08.14 | ₩3,608 | ₩3,690 | ₩3,555 | ₩3,568 | -1.12% | 2.6만 |
|---|
| 2026.08.13 | ₩3,635 | ₩3,699 | ₩3,555 | ₩3,635 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩3,662 | ₩3,823 | ₩3,581 | ₩3,581 | -2.20% | 11.7만 |
|---|
| 2026.08.11 | ₩3,823 | ₩3,823 | ₩3,568 | ₩3,581 | -6.32% | 4.6만 |
|---|
| 2026.08.10 | ₩3,581 | ₩3,796 | ₩3,581 | ₩3,796 | +5.99% | 6.3만 |
|---|
| 2026.08.07 | ₩3,635 | ₩3,874 | ₩3,568 | ₩3,581 | -1.48% | 2.6만 |
|---|
| 2026.08.06 | ₩3,756 | ₩3,903 | ₩3,653 | ₩3,662 | -2.50% | 3.6만 |
|---|
| 2026.08.05 | ₩4,024 | ₩4,051 | ₩3,702 | ₩3,756 | -6.67% | 9.6만 |
|---|
| 2026.08.04 | ₩4,105 | ₩4,499 | ₩4,039 | ₩4,131 | +0.65% | 16.5만 |
|---|
| 2026.08.03 | ₩3,501 | ₩4,558 | ₩3,501 | ₩4,413 | +26.05% | 19.9만 |
|---|
| 2026.07.31 | ₩3,608 | ₩3,809 | ₩3,488 | ₩3,548 | -1.67% | 1.6만 |
|---|
| 2026.07.30 | ₩3,461 | ₩3,697 | ₩3,403 | ₩3,608 | +4.26% | 4.3만 |
|---|
| 2026.07.29 | ₩3,581 | ₩3,736 | ₩3,488 | ₩3,488 | -2.62% | 5.7만 |
|---|
| 2026.07.28 | ₩3,689 | ₩4,118 | ₩3,555 | ₩3,689 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩4,024 | ₩4,024 | ₩3,488 | ₩3,702 | -8.00% | 14.3만 |
|---|
| 2026.07.24 | ₩4,024 | ₩4,397 | ₩3,757 | ₩4,185 | +4.00% | 28.7만 |
|---|
| 2026.07.23 | ₩4,158 | ₩4,480 | ₩4,064 | ₩4,252 | +2.26% | 14.2만 |
|---|
| 2026.07.22 | ₩4,976 | ₩5,231 | ₩4,453 | ₩4,487 | -9.84% | 10.9만 |
|---|
| 2026.07.21 | ₩5,272 | ₩5,569 | ₩5,030 | ₩5,044 | -4.33% | 6.3만 |
|---|
| 2026.07.20 | ₩5,634 | ₩5,674 | ₩5,272 | ₩5,272 | -6.43% | 5.8만 |
|---|
| 2026.07.17 | ₩5,701 | ₩5,993 | ₩5,392 | ₩5,768 | +1.18% | 15.6만 |
|---|
| 2026.07.16 | ₩5,647 | ₩6,023 | ₩5,513 | ₩5,808 | +2.85% | 4.2만 |
|---|
| 2026.07.15 | ₩6,036 | ₩6,342 | ₩5,634 | ₩5,687 | -5.78% | 6.2만 |
|---|
| 2026.07.14 | ₩5,982 | ₩6,278 | ₩5,796 | ₩5,889 | -1.57% | 6.2만 |
|---|
| 2026.07.13 | ₩6,076 | ₩6,103 | ₩5,744 | ₩5,808 | -4.42% | 3.7만 |
|---|
| 2026.07.10 | ₩6,506 | ₩6,841 | ₩6,036 | ₩6,345 | -2.47% | 11.1만 |
|---|
| 2026.07.09 | ₩5,795 | ₩6,237 | ₩5,702 | ₩6,117 | +5.56% | 6.2만 |
|---|
| 2026.07.08 | ₩5,754 | ₩6,291 | ₩5,634 | ₩5,822 | +1.17% | 7.3만 |
|---|
| 2026.07.07 | ₩6,318 | ₩6,318 | ₩5,486 | ₩5,982 | -5.31% | 9.4만 |
|---|
| 2026.07.06 | ₩7,860 | ₩7,874 | ₩6,036 | ₩6,325 | -19.54% | 33.2만 |
|---|
| 2026.07.02 | ₩5,902 | ₩8,384 | ₩5,768 | ₩8,035 | +36.14% | 117.1만 |
|---|
| 2026.07.01 | ₩6,050 | ₩6,640 | ₩5,365 | ₩5,969 | -1.33% | 28.5만 |
|---|
| 2026.06.30 | ₩4,547 | ₩6,613 | ₩4,426 | ₩6,425 | +41.30% | 95.4만 |
|---|
| 2026.06.29 | ₩4,775 | ₩4,856 | ₩4,333 | ₩4,561 | -4.49% | 22.1만 |
|---|
| 2026.06.26 | ₩5,325 | ₩5,365 | ₩4,923 | ₩5,030 | -5.54% | 11.5만 |
|---|
| 2026.06.25 | ₩4,936 | ₩5,634 | ₩4,896 | ₩5,620 | +13.86% | 14.3만 |
|---|
| 2026.06.24 | ₩5,191 | ₩5,392 | ₩4,775 | ₩5,030 | -3.10% | 11.2만 |
|---|
| 2026.06.23 | ₩5,486 | ₩5,687 | ₩5,131 | ₩5,312 | -3.18% | 23.2만 |
|---|
| 2026.06.22 | ₩7,149 | ₩7,445 | ₩5,982 | ₩6,063 | -15.20% | 34.9만 |
|---|
| 2026.06.18 | ₩7,391 | ₩8,157 | ₩7,109 | ₩7,766 | +5.08% | 48.9만 |
|---|
| 2026.06.17 | ₩8,048 | ₩9,376 | ₩7,619 | ₩8,558 | +6.33% | 140.4만 |
|---|
| 2026.06.16 | ₩15,037 | ₩19,450 | ₩10,127 | ₩11,925 | -20.70% | 3316.7만 |
|---|
| 2026.06.15 | ₩5,365 | ₩6,170 | ₩4,024 | ₩4,467 | -16.75% | 392.8만 |
|---|
| 2026.06.12 | ₩12,072 | ₩16,901 | ₩4,815 | ₩7,780 | -35.56% | 77.3만 |
|---|
| 2026.06.11 | ₩14,285 | ₩16,767 | ₩13,494 | ₩14,782 | +3.47% | 12.1만 |
|---|
| 2026.06.10 | ₩12,354 | ₩12,354 | ₩12,354 | ₩12,354 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩13,011 | ₩13,011 | ₩13,011 | ₩13,011 | 0.00% | 1.6천 |
|---|
| 2026.06.08 | ₩13,749 | ₩17,438 | ₩13,279 | ₩13,548 | -1.46% | 2.1만 |
|---|
| 2026.06.05 | ₩14,835 | ₩14,835 | ₩13,145 | ₩13,145 | -11.39% | 3.2천 |
|---|
| 2026.06.04 | ₩14,200 | ₩14,472 | ₩13,414 | ₩13,414 | -5.54% | 3.9천 |
|---|
| 2026.06.03 | ₩13,910 | ₩15,037 | ₩13,910 | ₩14,326 | +2.99% | 1.1만 |
|---|
| 2026.06.02 | ₩14,433 | ₩14,433 | ₩14,433 | ₩14,433 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩13,494 | ₩14,755 | ₩13,481 | ₩14,433 | +6.96% | 2.9천 |
|---|
| 2026.05.29 | ₩13,682 | ₩13,682 | ₩12,958 | ₩12,958 | -5.29% | 1.6천 |
|---|
| 2026.05.28 | ₩12,728 | ₩13,293 | ₩12,408 | ₩12,408 | -2.52% | 2.5만 |
|---|
| 2026.05.27 | ₩13,682 | ₩18,269 | ₩13,427 | ₩13,427 | -1.86% | 4.5만 |
|---|
| 2026.05.26 | ₩12,569 | ₩12,569 | ₩11,938 | ₩12,180 | -3.09% | 4.7천 |
|---|
| 2026.05.22 | ₩12,716 | ₩12,730 | ₩11,227 | ₩11,737 | -7.70% | 1.5만 |
|---|
| 2026.05.21 | ₩12,314 | ₩12,314 | ₩10,060 | ₩10,087 | -18.08% | 2.3만 |
|---|
| 2026.05.20 | ₩11,737 | ₩12,877 | ₩11,361 | ₩11,938 | +1.71% | 3.6천 |
|---|
| 2026.05.19 | ₩10,476 | ₩10,476 | ₩10,476 | ₩10,476 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩11,402 | ₩11,750 | ₩10,476 | ₩10,476 | -8.12% | 4천 |
|---|
| 2026.05.15 | ₩11,723 | ₩11,723 | ₩11,402 | ₩11,536 | -1.60% | 1.5천 |
|---|
| 2026.05.14 | ₩11,563 | ₩12,045 | ₩11,267 | ₩12,045 | +4.18% | 6.5천 |
|---|
| 2026.05.13 | ₩10,932 | ₩13,440 | ₩10,932 | ₩11,817 | +8.10% | 3.9만 |
|---|
| 2026.05.12 | ₩10,463 | ₩12,408 | ₩10,194 | ₩10,194 | -2.56% | 2.2만 |
|---|
| 2026.05.11 | ₩10,503 | ₩15,426 | ₩10,315 | ₩11,542 | +9.90% | 44.7만 |
|---|
| 2026.05.08 | ₩11,039 | ₩11,039 | ₩10,315 | ₩10,523 | -4.68% | 2.7천 |
|---|
| 2026.05.07 | ₩10,717 | ₩11,334 | ₩10,536 | ₩10,597 | -1.13% | 6.6천 |
|---|
| 2026.05.06 | ₩11,402 | ₩12,569 | ₩11,348 | ₩11,469 | +0.59% | 3.2천 |
|---|
| 2026.05.05 | ₩11,938 | ₩11,938 | ₩11,267 | ₩11,334 | -5.06% | 3.4천 |
|---|
| 2026.05.04 | ₩12,072 | ₩13,011 | ₩11,080 | ₩11,415 | -5.44% | 5천 |
|---|
| 2026.05.01 | ₩12,220 | ₩12,676 | ₩10,782 | ₩11,670 | -4.50% | 1.4만 |
|---|
| 2026.04.30 | ₩13,494 | ₩14,849 | ₩11,938 | ₩12,408 | -8.05% | 4.6만 |
|---|
| 2026.04.29 | ₩11,133 | ₩14,312 | ₩10,744 | ₩13,427 | +20.60% | 4.9만 |
|---|
| 2026.04.28 | ₩10,597 | ₩10,597 | ₩10,597 | ₩10,597 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩10,597 | ₩10,597 | ₩10,597 | ₩10,597 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩11,804 | ₩11,859 | ₩11,133 | ₩11,670 | -1.14% | 7.2천 |
|---|
| 2026.04.23 | ₩10,811 | ₩11,388 | ₩10,194 | ₩10,999 | +1.74% | 2만 |
|---|
| 2026.04.22 | ₩11,214 | ₩11,214 | ₩11,199 | ₩11,199 | -0.13% | 1.6천 |
|---|
| 2026.04.21 | ₩10,680 | ₩11,603 | ₩10,308 | ₩10,838 | +1.48% | 1.4만 |
|---|
| 2026.04.20 | ₩10,060 | ₩11,066 | ₩10,059 | ₩11,066 | +10.00% | 5.6천 |
|---|
| 2026.04.17 | ₩10,127 | ₩10,127 | ₩10,127 | ₩10,127 | 0.00% | 900 |
|---|
| 2026.04.16 | ₩9,846 | ₩10,999 | ₩9,631 | ₩9,631 | -2.18% | 1.1만 |
|---|
| 2026.04.15 | ₩10,731 | ₩11,589 | ₩10,315 | ₩11,093 | +3.38% | 1.6만 |
|---|
| 2026.04.14 | ₩10,060 | ₩11,536 | ₩9,725 | ₩10,396 | +3.33% | 1.5만 |
|---|
| 2026.04.13 | ₩9,054 | ₩12,743 | ₩9,054 | ₩10,328 | +14.07% | 1.9만 |
|---|
| 2026.04.10 | ₩9,041 | ₩10,154 | ₩8,316 | ₩10,154 | +12.31% | 8.4천 |
|---|
| 2026.04.09 | ₩9,390 | ₩12,477 | ₩8,437 | ₩9,859 | +5.00% | 4.1만 |
|---|
| 2026.04.08 | ₩8,236 | ₩8,283 | ₩8,048 | ₩8,283 | +0.57% | 6.3천 |
|---|
| 2026.04.07 | ₩8,048 | ₩8,048 | ₩7,713 | ₩8,048 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩7,899 | ₩8,155 | ₩7,612 | ₩8,155 | +3.24% | 4천 |
|---|
| 2026.04.02 | ₩7,404 | ₩7,995 | ₩7,377 | ₩7,995 | +7.97% | 1.4만 |
|---|
| 2026.04.01 | ₩8,316 | ₩9,148 | ₩7,042 | ₩7,404 | -10.97% | 6.1천 |
|---|
| 2026.03.31 | ₩7,377 | ₩8,652 | ₩7,337 | ₩8,652 | +17.27% | 1.2천 |
|---|
| 2026.03.30 | ₩8,652 | ₩8,652 | ₩8,652 | ₩8,652 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩8,799 | ₩8,799 | ₩8,652 | ₩8,652 | -1.68% | 1.4천 |
|---|
| 2026.03.26 | ₩8,330 | ₩8,746 | ₩8,330 | ₩8,746 | +4.99% | 1.3천 |
|---|
| 2026.03.25 | ₩10,087 | ₩10,342 | ₩8,772 | ₩9,105 | -9.73% | 1.6만 |
|---|
| 2026.03.24 | ₩10,731 | ₩10,731 | ₩10,342 | ₩10,597 | -1.25% | 1.4천 |
|---|
| 2026.03.23 | ₩10,302 | ₩10,972 | ₩10,302 | ₩10,972 | +6.51% | 500 |
|---|
| 2026.03.20 | ₩11,120 | ₩12,072 | ₩9,658 | ₩10,932 | -1.69% | 1.6만 |
|---|
| 2026.03.19 | ₩11,804 | ₩11,804 | ₩9,859 | ₩10,798 | -8.52% | 2.1만 |
|---|
| 2026.03.18 | ₩10,731 | ₩13,279 | ₩10,731 | ₩11,267 | +5.00% | 1.5만 |
|---|
| 2026.03.17 | ₩11,187 | ₩12,005 | ₩10,905 | ₩11,066 | -1.08% | 1.1만 |
|---|
| 2026.03.16 | ₩11,066 | ₩12,475 | ₩11,066 | ₩11,603 | +4.85% | 5.5천 |
|---|
| 2026.03.13 | ₩11,522 | ₩12,931 | ₩11,522 | ₩11,603 | +0.70% | 3.9천 |
|---|
| 2026.03.12 | ₩12,059 | ₩12,059 | ₩12,059 | ₩12,059 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩11,919 | ₩12,059 | ₩11,368 | ₩11,402 | -4.34% | 2.8천 |
|---|
| 2026.03.10 | ₩13,279 | ₩13,279 | ₩11,536 | ₩12,139 | -8.59% | 4.4천 |
|---|
| 2026.03.09 | ₩12,072 | ₩13,816 | ₩11,670 | ₩12,475 | +3.33% | 1.7만 |
|---|
| 2026.03.06 | ₩11,844 | ₩12,743 | ₩11,844 | ₩12,743 | +7.59% | 5.2천 |
|---|
| 2026.03.05 | ₩13,816 | ₩14,755 | ₩11,408 | ₩13,253 | -4.08% | 1.1만 |
|---|
| 2026.03.04 | ₩15,399 | ₩16,780 | ₩14,151 | ₩14,151 | -8.10% | 4.1만 |
|---|
| 2026.03.03 | ₩16,137 | ₩16,137 | ₩15,922 | ₩15,922 | -1.33% | 2.6천 |
|---|
| 2026.03.02 | ₩16,888 | ₩16,888 | ₩15,680 | ₩16,056 | -4.92% | 4.4천 |
|---|
| 2026.02.27 | ₩16,096 | ₩16,096 | ₩15,560 | ₩15,895 | -1.25% | 2.6천 |
|---|
| 2026.02.26 | ₩16,083 | ₩16,083 | ₩14,903 | ₩15,828 | -1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩15,560 | ₩16,982 | ₩15,560 | ₩15,962 | +2.59% | 6.1천 |
|---|
| 2026.02.24 | ₩17,894 | ₩18,806 | ₩15,117 | ₩17,186 | -3.96% | 6.8만 |
|---|
| 2026.02.23 | ₩14,353 | ₩14,742 | ₩14,353 | ₩14,446 | +0.65% | 600 |
|---|
| 2026.02.20 | ₩14,876 | ₩14,876 | ₩14,339 | ₩14,547 | -2.21% | 2.5천 |
|---|
| 2026.02.19 | ₩15,090 | ₩15,090 | ₩15,090 | ₩15,090 | 0.00% | 1천 |
|---|
| 2026.02.18 | ₩14,621 | ₩15,131 | ₩14,621 | ₩15,131 | +3.49% | 3.8천 |
|---|
| 2026.02.17 | ₩17,411 | ₩17,411 | ₩15,680 | ₩16,096 | -7.55% | 9.7천 |
|---|
| 2026.02.13 | ₩15,426 | ₩19,195 | ₩15,426 | ₩17,049 | +10.52% | 8.8천 |
|---|
| 2026.02.12 | ₩14,755 | ₩15,399 | ₩14,755 | ₩15,399 | +4.36% | 3.7천 |
|---|
| 2026.02.11 | ₩13,910 | ₩14,788 | ₩13,910 | ₩14,379 | +3.38% | 4천 |
|---|
| 2026.02.10 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 500 |
|---|
| 2026.02.09 | ₩14,218 | ₩14,406 | ₩12,783 | ₩13,454 | -5.38% | 5.2천 |
|---|
| 2026.02.06 | ₩14,125 | ₩14,487 | ₩14,125 | ₩14,218 | +0.66% | 68.1만 |
|---|
| 2026.02.05 | ₩14,245 | ₩14,245 | ₩14,245 | ₩14,245 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩14,319 | ₩14,319 | ₩14,048 | ₩14,245 | -0.52% | 1.7천 |
|---|
| 2026.02.03 | ₩14,755 | ₩14,782 | ₩14,178 | ₩14,178 | -3.91% | 2.5천 |
|---|
| 2026.02.02 | ₩14,084 | ₩15,426 | ₩14,084 | ₩14,272 | +1.33% | 4천 |
|---|
| 2026.01.30 | ₩15,466 | ₩15,466 | ₩12,756 | ₩14,044 | -9.19% | 3.3천 |
|---|
| 2026.01.29 | ₩14,084 | ₩14,150 | ₩14,084 | ₩14,111 | +0.19% | 3.1천 |
|---|
| 2026.01.28 | ₩14,138 | ₩14,138 | ₩14,125 | ₩14,125 | -0.09% | 4.9만 |
|---|
| 2026.01.27 | ₩14,151 | ₩14,165 | ₩14,151 | ₩14,151 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩14,232 | ₩14,232 | ₩14,178 | ₩14,178 | -0.38% | 900 |
|---|
| 2026.01.23 | ₩14,165 | ₩14,165 | ₩14,163 | ₩14,163 | -0.01% | 1.3천 |
|---|
| 2026.01.22 | ₩14,232 | ₩14,232 | ₩14,138 | ₩14,178 | -0.38% | 4.4만 |
|---|
| 2026.01.21 | ₩14,178 | ₩14,185 | ₩14,178 | ₩14,185 | +0.05% | 1.1만 |
|---|
| 2026.01.20 | ₩14,151 | ₩14,151 | ₩14,151 | ₩14,151 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩14,151 | ₩14,151 | ₩14,151 | ₩14,151 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩14,178 | ₩14,178 | ₩14,138 | ₩14,151 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩14,139 | ₩14,165 | ₩14,138 | ₩14,138 | -0.01% | 4.8천 |
|---|
| 2026.01.13 | ₩14,181 | ₩14,192 | ₩14,181 | ₩14,192 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩14,205 | ₩14,205 | ₩14,201 | ₩14,201 | -0.03% | 900 |
|---|
| 2026.01.09 | ₩14,205 | ₩14,205 | ₩14,205 | ₩14,205 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩14,151 | ₩14,151 | ₩14,151 | ₩14,151 | 0.00% | 1.5천 |
|---|
| 2026.01.07 | ₩14,178 | ₩14,178 | ₩14,178 | ₩14,178 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩14,178 | ₩14,178 | ₩14,178 | ₩14,178 | 0.00% | 1천 |
|---|
| 2026.01.05 | ₩14,205 | ₩14,205 | ₩14,205 | ₩14,205 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩14,205 | ₩14,205 | ₩14,205 | ₩14,205 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩14,145 | ₩14,145 | ₩14,145 | ₩14,145 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩14,145 | ₩14,145 | ₩14,145 | ₩14,145 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩14,205 | ₩14,205 | ₩14,138 | ₩14,145 | -0.42% | 2.2천 |
|---|
| 2025.12.26 | ₩14,221 | ₩14,221 | ₩14,165 | ₩14,165 | -0.40% | 300 |
|---|
| 2025.12.24 | ₩14,155 | ₩14,232 | ₩14,155 | ₩14,232 | +0.54% | 300 |
|---|
| 2025.12.23 | ₩14,138 | ₩14,205 | ₩14,138 | ₩14,205 | +0.47% | 2.2천 |
|---|
| 2025.12.22 | ₩14,125 | ₩14,125 | ₩14,125 | ₩14,125 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩14,125 | ₩14,127 | ₩14,125 | ₩14,125 | 0.00% | 9.2천 |
|---|
| 2025.12.18 | ₩14,111 | ₩14,218 | ₩14,111 | ₩14,151 | +0.29% | 5.3천 |
|---|
| 2025.12.17 | ₩14,111 | ₩14,111 | ₩14,111 | ₩14,111 | 0.00% | 2.3천 |
|---|
| 2025.12.16 | ₩14,245 | ₩14,245 | ₩14,245 | ₩14,245 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩14,185 | ₩14,196 | ₩14,111 | ₩14,165 | -0.14% | 1.4천 |
|---|
| 2025.12.12 | ₩14,125 | ₩14,155 | ₩14,098 | ₩14,145 | +0.14% | 7.1천 |
|---|
| 2025.12.11 | ₩14,125 | ₩14,285 | ₩14,111 | ₩14,192 | +0.47% | 2.4만 |
|---|
| 2025.12.10 | ₩14,111 | ₩14,542 | ₩14,098 | ₩14,138 | +0.19% | 11만 |
|---|
| 2025.12.09 | ₩14,084 | ₩14,092 | ₩14,084 | ₩14,092 | +0.06% | 9.2만 |
|---|
| 2025.12.08 | ₩14,071 | ₩14,071 | ₩14,071 | ₩14,071 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩14,084 | ₩14,098 | ₩14,084 | ₩14,098 | +0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩13,977 | ₩13,977 | ₩13,977 | ₩13,977 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩14,084 | ₩14,084 | ₩14,084 | ₩14,084 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩14,084 | ₩14,084 | ₩14,084 | ₩14,084 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩14,071 | ₩14,071 | ₩14,071 | ₩14,071 | 0.00% | 1.1천 |
|---|
| 2025.11.28 | ₩14,084 | ₩14,084 | ₩14,084 | ₩14,084 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩14,071 | ₩14,071 | ₩14,071 | ₩14,071 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩14,071 | ₩14,071 | ₩14,071 | ₩14,071 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩14,071 | ₩14,071 | ₩14,071 | ₩14,071 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩14,071 | ₩14,075 | ₩14,071 | ₩14,075 | +0.03% | 600 |
|---|
| 2025.11.20 | ₩14,071 | ₩14,080 | ₩14,057 | ₩14,071 | 0.00% | 3.8만 |
|---|
| 2025.11.19 | ₩14,017 | ₩14,017 | ₩14,017 | ₩14,017 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩13,950 | ₩13,950 | ₩13,950 | ₩13,950 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,950 | ₩13,950 | ₩13,950 | ₩13,950 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩13,950 | ₩13,950 | ₩13,950 | ₩13,950 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩13,950 | ₩13,950 | ₩13,950 | ₩13,950 | 0.00% | 700 |
|---|
| 2025.11.12 | ₩13,964 | ₩13,964 | ₩13,964 | ₩13,964 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,950 | ₩13,964 | ₩13,950 | ₩13,964 | +0.10% | 8.1천 |
|---|
| 2025.11.10 | ₩13,937 | ₩13,937 | ₩13,937 | ₩13,937 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩13,937 | ₩13,937 | ₩13,937 | ₩13,937 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩13,937 | ₩13,937 | ₩13,937 | ₩13,937 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩13,937 | ₩13,937 | ₩13,937 | ₩13,937 | 0.00% | 1천 |
|---|
| 2025.11.04 | ₩13,937 | ₩13,937 | ₩13,937 | ₩13,937 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩13,937 | ₩13,937 | ₩13,937 | ₩13,937 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩13,937 | ₩13,937 | ₩13,937 | ₩13,937 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩13,937 | ₩13,937 | ₩13,937 | ₩13,937 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩13,923 | ₩13,937 | ₩13,923 | ₩13,937 | +0.10% | 8.9천 |
|---|
| 2025.10.28 | ₩13,910 | ₩13,923 | ₩13,910 | ₩13,923 | +0.10% | 5.6천 |
|---|
| 2025.10.27 | ₩13,896 | ₩13,923 | ₩13,896 | ₩13,923 | +0.19% | 2.7천 |
|---|
| 2025.10.24 | ₩13,923 | ₩13,923 | ₩13,896 | ₩13,896 | -0.19% | 2.5만 |
|---|
| 2025.10.23 | ₩13,923 | ₩13,923 | ₩13,923 | ₩13,923 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩13,910 | ₩13,910 | ₩13,910 | ₩13,910 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,892 | ₩13,910 | ₩13,892 | ₩13,910 | +0.13% | 1.2천 |
|---|
| 2025.10.20 | ₩13,895 | ₩13,910 | ₩13,892 | ₩13,910 | +0.11% | 4.1천 |
|---|
| 2025.10.17 | ₩13,883 | ₩13,883 | ₩13,883 | ₩13,883 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩13,883 | ₩13,883 | ₩13,883 | ₩13,883 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,910 | ₩13,910 | ₩13,910 | ₩13,910 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩13,896 | ₩13,896 | ₩13,896 | ₩13,896 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩13,896 | ₩13,896 | ₩13,896 | ₩13,896 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩13,890 | ₩13,890 | ₩13,890 | ₩13,890 | 0.00% | 0 |
|---|