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 | ₩2,009 | ₩2,170 | ₩2,009 | ₩2,022 | +0.67% | 2.5만 |
| 2026.10.08 | ₩2,009 | ₩2,076 | ₩2,009 | ₩2,036 | +1.33% | 3.3만 |
| 2026.10.07 | ₩2,022 | ₩2,103 | ₩2,009 | ₩2,022 | 0.00% | 6.8만 |
| 2026.10.06 | ₩2,130 | ₩2,163 | ₩2,036 | ₩2,036 | -4.40% | 5.2만 |
| 2026.10.05 | ₩2,103 | ₩2,209 | ₩2,089 | ₩2,130 | +1.27% | 8.1만 |
| 2026.10.02 | ₩2,263 | ₩2,344 | ₩2,103 | ₩2,103 | -7.10% | 5.2만 |
| 2026.10.01 | ₩2,250 | ₩2,250 | ₩2,143 | ₩2,143 | -4.76% | 3.4만 |
| 2026.09.30 | ₩2,464 | ₩2,518 | ₩2,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,277 |
| -7.61% |
| 2.7만 |
| 2026.09.29 | ₩2,545 | ₩2,570 | ₩2,451 | ₩2,451 | -3.68% | 3만 |
|---|
| 2026.09.28 | ₩2,183 | ₩2,645 | ₩2,076 | ₩2,585 | +18.40% | 28.1만 |
|---|
| 2026.09.25 | ₩2,089 | ₩2,132 | ₩1,902 | ₩2,103 | +0.64% | 28.5만 |
|---|
| 2026.09.24 | ₩2,223 | ₩2,270 | ₩2,009 | ₩2,089 | -6.02% | 8.4만 |
|---|
| 2026.09.23 | ₩2,263 | ₩2,284 | ₩2,136 | ₩2,223 | -1.78% | 3.1만 |
|---|
| 2026.09.22 | ₩2,290 | ₩2,377 | ₩2,250 | ₩2,250 | -1.75% | 2.8만 |
|---|
| 2026.09.21 | ₩2,290 | ₩2,450 | ₩2,223 | ₩2,304 | +0.58% | 5.7만 |
|---|
| 2026.09.18 | ₩2,438 | ₩2,531 | ₩2,290 | ₩2,304 | -5.49% | 6만 |
|---|
| 2026.09.17 | ₩2,518 | ₩2,518 | ₩2,357 | ₩2,505 | -0.53% | 4.4만 |
|---|
| 2026.09.16 | ₩2,558 | ₩2,585 | ₩2,330 | ₩2,424 | -5.24% | 12.9만 |
|---|
| 2026.09.15 | ₩2,732 | ₩2,826 | ₩2,491 | ₩2,558 | -6.37% | 6.1만 |
|---|
| 2026.09.14 | ₩2,705 | ₩2,920 | ₩2,478 | ₩2,772 | +2.48% | 31.5만 |
|---|
| 2026.09.11 | ₩2,799 | ₩2,853 | ₩2,692 | ₩2,759 | -1.44% | 4.4만 |
|---|
| 2026.09.10 | ₩3,455 | ₩3,509 | ₩2,705 | ₩2,813 | -18.60% | 27.8만 |
|---|
| 2026.09.09 | ₩3,509 | ₩3,596 | ₩3,415 | ₩3,496 | -0.38% | 5.4만 |
|---|
| 2026.09.08 | ₩3,857 | ₩3,938 | ₩3,429 | ₩3,509 | -9.03% | 10.9만 |
|---|
| 2026.09.04 | ₩4,219 | ₩4,226 | ₩3,857 | ₩3,857 | -8.57% | 6.9만 |
|---|
| 2026.09.03 | ₩4,112 | ₩4,420 | ₩4,018 | ₩4,219 | +2.61% | 11.5만 |
|---|
| 2026.09.02 | ₩3,817 | ₩4,461 | ₩3,563 | ₩4,433 | +16.14% | 11.4만 |
|---|
| 2026.09.01 | ₩3,576 | ₩3,737 | ₩3,549 | ₩3,737 | +4.49% | 7.8천 |
|---|
| 2026.08.31 | ₩3,616 | ₩3,696 | ₩3,536 | ₩3,656 | +1.11% | 1.6만 |
|---|
| 2026.08.28 | ₩3,429 | ₩3,683 | ₩3,415 | ₩3,616 | +5.47% | 4.1만 |
|---|
| 2026.08.27 | ₩3,482 | ₩3,556 | ₩3,362 | ₩3,536 | +1.54% | 3.7만 |
|---|
| 2026.08.26 | ₩3,563 | ₩3,563 | ₩3,482 | ₩3,482 | -2.26% | 2만 |
|---|
| 2026.08.25 | ₩3,710 | ₩3,723 | ₩3,522 | ₩3,536 | -4.69% | 5.9만 |
|---|
| 2026.08.24 | ₩3,563 | ₩3,750 | ₩3,482 | ₩3,630 | +1.88% | 4.3만 |
|---|
| 2026.08.21 | ₩3,672 | ₩3,798 | ₩3,549 | ₩3,549 | -3.36% | 2.9만 |
|---|
| 2026.08.20 | ₩3,576 | ₩3,871 | ₩3,576 | ₩3,630 | +1.50% | 7.9만 |
|---|
| 2026.08.19 | ₩3,616 | ₩3,683 | ₩3,559 | ₩3,576 | -1.11% | 1.9만 |
|---|
| 2026.08.18 | ₩3,683 | ₩3,683 | ₩3,616 | ₩3,643 | -1.09% | 1.8만 |
|---|
| 2026.08.17 | ₩3,630 | ₩3,696 | ₩3,563 | ₩3,696 | +1.85% | 2.4만 |
|---|
| 2026.08.14 | ₩3,603 | ₩3,684 | ₩3,549 | ₩3,563 | -1.12% | 2.6만 |
|---|
| 2026.08.13 | ₩3,630 | ₩3,694 | ₩3,549 | ₩3,630 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩3,656 | ₩3,817 | ₩3,576 | ₩3,576 | -2.20% | 11.7만 |
|---|
| 2026.08.11 | ₩3,817 | ₩3,817 | ₩3,563 | ₩3,576 | -6.32% | 4.6만 |
|---|
| 2026.08.10 | ₩3,576 | ₩3,790 | ₩3,576 | ₩3,790 | +5.99% | 6.3만 |
|---|
| 2026.08.07 | ₩3,630 | ₩3,868 | ₩3,563 | ₩3,576 | -1.48% | 2.6만 |
|---|
| 2026.08.06 | ₩3,750 | ₩3,897 | ₩3,647 | ₩3,656 | -2.50% | 3.6만 |
|---|
| 2026.08.05 | ₩4,018 | ₩4,045 | ₩3,696 | ₩3,750 | -6.67% | 9.6만 |
|---|
| 2026.08.04 | ₩4,098 | ₩4,492 | ₩4,033 | ₩4,125 | +0.65% | 16.5만 |
|---|
| 2026.08.03 | ₩3,496 | ₩4,551 | ₩3,496 | ₩4,406 | +26.05% | 19.9만 |
|---|
| 2026.07.31 | ₩3,603 | ₩3,804 | ₩3,482 | ₩3,542 | -1.67% | 1.6만 |
|---|
| 2026.07.30 | ₩3,455 | ₩3,691 | ₩3,398 | ₩3,603 | +4.26% | 4.3만 |
|---|
| 2026.07.29 | ₩3,576 | ₩3,730 | ₩3,482 | ₩3,482 | -2.62% | 5.7만 |
|---|
| 2026.07.28 | ₩3,683 | ₩4,112 | ₩3,549 | ₩3,683 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩4,018 | ₩4,018 | ₩3,482 | ₩3,696 | -8.00% | 14.3만 |
|---|
| 2026.07.24 | ₩4,018 | ₩4,390 | ₩3,751 | ₩4,179 | +4.00% | 28.7만 |
|---|
| 2026.07.23 | ₩4,152 | ₩4,473 | ₩4,058 | ₩4,246 | +2.26% | 14.2만 |
|---|
| 2026.07.22 | ₩4,969 | ₩5,223 | ₩4,447 | ₩4,480 | -9.84% | 10.9만 |
|---|
| 2026.07.21 | ₩5,263 | ₩5,561 | ₩5,022 | ₩5,036 | -4.33% | 6.3만 |
|---|
| 2026.07.20 | ₩5,625 | ₩5,665 | ₩5,263 | ₩5,263 | -6.43% | 5.8만 |
|---|
| 2026.07.17 | ₩5,692 | ₩5,984 | ₩5,384 | ₩5,759 | +1.18% | 15.6만 |
|---|
| 2026.07.16 | ₩5,638 | ₩6,014 | ₩5,505 | ₩5,799 | +2.85% | 4.2만 |
|---|
| 2026.07.15 | ₩6,027 | ₩6,332 | ₩5,625 | ₩5,679 | -5.78% | 6.2만 |
|---|
| 2026.07.14 | ₩5,973 | ₩6,268 | ₩5,787 | ₩5,880 | -1.57% | 6.2만 |
|---|
| 2026.07.13 | ₩6,067 | ₩6,094 | ₩5,735 | ₩5,799 | -4.42% | 3.7만 |
|---|
| 2026.07.10 | ₩6,496 | ₩6,830 | ₩6,027 | ₩6,335 | -2.47% | 11.1만 |
|---|
| 2026.07.09 | ₩5,786 | ₩6,228 | ₩5,693 | ₩6,107 | +5.56% | 6.2만 |
|---|
| 2026.07.08 | ₩5,746 | ₩6,281 | ₩5,625 | ₩5,813 | +1.17% | 7.3만 |
|---|
| 2026.07.07 | ₩6,308 | ₩6,308 | ₩5,478 | ₩5,973 | -5.31% | 9.4만 |
|---|
| 2026.07.06 | ₩7,848 | ₩7,862 | ₩6,027 | ₩6,315 | -19.54% | 33.2만 |
|---|
| 2026.07.02 | ₩5,893 | ₩8,371 | ₩5,759 | ₩8,022 | +36.14% | 117.1만 |
|---|
| 2026.07.01 | ₩6,040 | ₩6,630 | ₩5,357 | ₩5,960 | -1.33% | 28.5만 |
|---|
| 2026.06.30 | ₩4,540 | ₩6,603 | ₩4,420 | ₩6,415 | +41.30% | 95.4만 |
|---|
| 2026.06.29 | ₩4,768 | ₩4,848 | ₩4,326 | ₩4,554 | -4.49% | 22.1만 |
|---|
| 2026.06.26 | ₩5,317 | ₩5,357 | ₩4,915 | ₩5,022 | -5.54% | 11.5만 |
|---|
| 2026.06.25 | ₩4,929 | ₩5,625 | ₩4,888 | ₩5,612 | +13.86% | 14.3만 |
|---|
| 2026.06.24 | ₩5,183 | ₩5,384 | ₩4,768 | ₩5,022 | -3.10% | 11.2만 |
|---|
| 2026.06.23 | ₩5,478 | ₩5,679 | ₩5,123 | ₩5,304 | -3.18% | 23.2만 |
|---|
| 2026.06.22 | ₩7,139 | ₩7,433 | ₩5,973 | ₩6,054 | -15.20% | 34.9만 |
|---|
| 2026.06.18 | ₩7,380 | ₩8,144 | ₩7,098 | ₩7,755 | +5.08% | 48.9만 |
|---|
| 2026.06.17 | ₩8,036 | ₩9,362 | ₩7,607 | ₩8,545 | +6.33% | 140.4만 |
|---|
| 2026.06.16 | ₩15,014 | ₩19,420 | ₩10,112 | ₩11,906 | -20.70% | 3316.7만 |
|---|
| 2026.06.15 | ₩5,357 | ₩6,161 | ₩4,018 | ₩4,460 | -16.75% | 392.8만 |
|---|
| 2026.06.12 | ₩12,054 | ₩16,875 | ₩4,808 | ₩7,768 | -35.56% | 77.3만 |
|---|
| 2026.06.11 | ₩14,264 | ₩16,741 | ₩13,473 | ₩14,759 | +3.47% | 12.1만 |
|---|
| 2026.06.10 | ₩12,335 | ₩12,335 | ₩12,335 | ₩12,335 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩12,991 | ₩12,991 | ₩12,991 | ₩12,991 | 0.00% | 1.6천 |
|---|
| 2026.06.08 | ₩13,728 | ₩17,411 | ₩13,259 | ₩13,527 | -1.46% | 2.1만 |
|---|
| 2026.06.05 | ₩14,813 | ₩14,813 | ₩13,125 | ₩13,125 | -11.39% | 3.2천 |
|---|
| 2026.06.04 | ₩14,178 | ₩14,450 | ₩13,393 | ₩13,393 | -5.54% | 3.9천 |
|---|
| 2026.06.03 | ₩13,889 | ₩15,014 | ₩13,889 | ₩14,304 | +2.99% | 1.1만 |
|---|
| 2026.06.02 | ₩14,411 | ₩14,411 | ₩14,411 | ₩14,411 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩13,473 | ₩14,732 | ₩13,460 | ₩14,411 | +6.96% | 2.9천 |
|---|
| 2026.05.29 | ₩13,661 | ₩13,661 | ₩12,938 | ₩12,938 | -5.29% | 1.6천 |
|---|
| 2026.05.28 | ₩12,709 | ₩13,273 | ₩12,389 | ₩12,389 | -2.52% | 2.5만 |
|---|
| 2026.05.27 | ₩13,661 | ₩18,241 | ₩13,406 | ₩13,406 | -1.86% | 4.5만 |
|---|
| 2026.05.26 | ₩12,549 | ₩12,549 | ₩11,920 | ₩12,161 | -3.09% | 4.7천 |
|---|
| 2026.05.22 | ₩12,697 | ₩12,710 | ₩11,210 | ₩11,719 | -7.70% | 1.5만 |
|---|
| 2026.05.21 | ₩12,295 | ₩12,295 | ₩10,045 | ₩10,072 | -18.08% | 2.3만 |
|---|
| 2026.05.20 | ₩11,719 | ₩12,857 | ₩11,344 | ₩11,920 | +1.71% | 3.6천 |
|---|
| 2026.05.19 | ₩10,460 | ₩10,460 | ₩10,460 | ₩10,460 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩11,384 | ₩11,732 | ₩10,460 | ₩10,460 | -8.12% | 4천 |
|---|
| 2026.05.15 | ₩11,706 | ₩11,706 | ₩11,384 | ₩11,518 | -1.60% | 1.5천 |
|---|
| 2026.05.14 | ₩11,545 | ₩12,027 | ₩11,250 | ₩12,027 | +4.18% | 6.5천 |
|---|
| 2026.05.13 | ₩10,915 | ₩13,420 | ₩10,915 | ₩11,799 | +8.10% | 3.9만 |
|---|
| 2026.05.12 | ₩10,447 | ₩12,389 | ₩10,179 | ₩10,179 | -2.56% | 2.2만 |
|---|
| 2026.05.11 | ₩10,487 | ₩15,402 | ₩10,299 | ₩11,525 | +9.90% | 44.7만 |
|---|
| 2026.05.08 | ₩11,023 | ₩11,023 | ₩10,299 | ₩10,507 | -4.68% | 2.7천 |
|---|
| 2026.05.07 | ₩10,701 | ₩11,317 | ₩10,520 | ₩10,581 | -1.13% | 6.6천 |
|---|
| 2026.05.06 | ₩11,384 | ₩12,549 | ₩11,331 | ₩11,451 | +0.59% | 3.2천 |
|---|
| 2026.05.05 | ₩11,920 | ₩11,920 | ₩11,250 | ₩11,317 | -5.06% | 3.4천 |
|---|
| 2026.05.04 | ₩12,054 | ₩12,991 | ₩11,063 | ₩11,398 | -5.44% | 5천 |
|---|
| 2026.05.01 | ₩12,201 | ₩12,656 | ₩10,765 | ₩11,652 | -4.50% | 1.4만 |
|---|
| 2026.04.30 | ₩13,473 | ₩14,826 | ₩11,920 | ₩12,389 | -8.05% | 4.6만 |
|---|
| 2026.04.29 | ₩11,116 | ₩14,290 | ₩10,728 | ₩13,406 | +20.60% | 4.9만 |
|---|
| 2026.04.28 | ₩10,581 | ₩10,581 | ₩10,581 | ₩10,581 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩10,581 | ₩10,581 | ₩10,581 | ₩10,581 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩11,786 | ₩11,841 | ₩11,116 | ₩11,652 | -1.14% | 7.2천 |
|---|
| 2026.04.23 | ₩10,795 | ₩11,371 | ₩10,179 | ₩10,982 | +1.74% | 2만 |
|---|
| 2026.04.22 | ₩11,197 | ₩11,197 | ₩11,182 | ₩11,182 | -0.13% | 1.6천 |
|---|
| 2026.04.21 | ₩10,664 | ₩11,585 | ₩10,293 | ₩10,822 | +1.48% | 1.4만 |
|---|
| 2026.04.20 | ₩10,045 | ₩11,049 | ₩10,043 | ₩11,049 | +10.00% | 5.6천 |
|---|
| 2026.04.17 | ₩10,112 | ₩10,112 | ₩10,112 | ₩10,112 | 0.00% | 900 |
|---|
| 2026.04.16 | ₩9,831 | ₩10,982 | ₩9,616 | ₩9,616 | -2.18% | 1.1만 |
|---|
| 2026.04.15 | ₩10,714 | ₩11,572 | ₩10,299 | ₩11,076 | +3.38% | 1.6만 |
|---|
| 2026.04.14 | ₩10,045 | ₩11,518 | ₩9,710 | ₩10,380 | +3.33% | 1.5만 |
|---|
| 2026.04.13 | ₩9,040 | ₩12,723 | ₩9,040 | ₩10,313 | +14.07% | 1.9만 |
|---|
| 2026.04.10 | ₩9,027 | ₩10,139 | ₩8,304 | ₩10,139 | +12.31% | 8.4천 |
|---|
| 2026.04.09 | ₩9,375 | ₩12,458 | ₩8,424 | ₩9,844 | +5.00% | 4.1만 |
|---|
| 2026.04.08 | ₩8,223 | ₩8,270 | ₩8,036 | ₩8,270 | +0.57% | 6.3천 |
|---|
| 2026.04.07 | ₩8,036 | ₩8,036 | ₩7,701 | ₩8,036 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩7,887 | ₩8,143 | ₩7,601 | ₩8,143 | +3.24% | 4천 |
|---|
| 2026.04.02 | ₩7,393 | ₩7,982 | ₩7,366 | ₩7,982 | +7.97% | 1.4만 |
|---|
| 2026.04.01 | ₩8,304 | ₩9,134 | ₩7,031 | ₩7,393 | -10.97% | 6.1천 |
|---|
| 2026.03.31 | ₩7,366 | ₩8,639 | ₩7,326 | ₩8,639 | +17.27% | 1.2천 |
|---|
| 2026.03.30 | ₩8,639 | ₩8,639 | ₩8,639 | ₩8,639 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩8,786 | ₩8,786 | ₩8,639 | ₩8,639 | -1.68% | 1.4천 |
|---|
| 2026.03.26 | ₩8,317 | ₩8,732 | ₩8,317 | ₩8,732 | +4.99% | 1.3천 |
|---|
| 2026.03.25 | ₩10,072 | ₩10,326 | ₩8,759 | ₩9,091 | -9.73% | 1.6만 |
|---|
| 2026.03.24 | ₩10,714 | ₩10,714 | ₩10,326 | ₩10,581 | -1.25% | 1.4천 |
|---|
| 2026.03.23 | ₩10,286 | ₩10,956 | ₩10,286 | ₩10,956 | +6.51% | 500 |
|---|
| 2026.03.20 | ₩11,103 | ₩12,054 | ₩9,643 | ₩10,915 | -1.69% | 1.6만 |
|---|
| 2026.03.19 | ₩11,786 | ₩11,786 | ₩9,844 | ₩10,781 | -8.52% | 2.1만 |
|---|
| 2026.03.18 | ₩10,714 | ₩13,259 | ₩10,714 | ₩11,250 | +5.00% | 1.5만 |
|---|
| 2026.03.17 | ₩11,170 | ₩11,987 | ₩10,889 | ₩11,049 | -1.08% | 1.1만 |
|---|
| 2026.03.16 | ₩11,049 | ₩12,456 | ₩11,049 | ₩11,585 | +4.85% | 5.5천 |
|---|
| 2026.03.13 | ₩11,505 | ₩12,911 | ₩11,505 | ₩11,585 | +0.70% | 3.9천 |
|---|
| 2026.03.12 | ₩12,040 | ₩12,040 | ₩12,040 | ₩12,040 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩11,901 | ₩12,040 | ₩11,351 | ₩11,384 | -4.34% | 2.8천 |
|---|
| 2026.03.10 | ₩13,259 | ₩13,259 | ₩11,518 | ₩12,121 | -8.59% | 4.4천 |
|---|
| 2026.03.09 | ₩12,054 | ₩13,795 | ₩11,652 | ₩12,456 | +3.33% | 1.7만 |
|---|
| 2026.03.06 | ₩11,826 | ₩12,723 | ₩11,826 | ₩12,723 | +7.59% | 5.2천 |
|---|
| 2026.03.05 | ₩13,795 | ₩14,732 | ₩11,391 | ₩13,232 | -4.08% | 1.1만 |
|---|
| 2026.03.04 | ₩15,375 | ₩16,755 | ₩14,130 | ₩14,130 | -8.10% | 4.1만 |
|---|
| 2026.03.03 | ₩16,112 | ₩16,112 | ₩15,898 | ₩15,898 | -1.33% | 2.6천 |
|---|
| 2026.03.02 | ₩16,862 | ₩16,862 | ₩15,657 | ₩16,032 | -4.92% | 4.4천 |
|---|
| 2026.02.27 | ₩16,072 | ₩16,072 | ₩15,536 | ₩15,871 | -1.25% | 2.6천 |
|---|
| 2026.02.26 | ₩16,058 | ₩16,058 | ₩14,880 | ₩15,804 | -1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩15,536 | ₩16,956 | ₩15,536 | ₩15,938 | +2.59% | 6.1천 |
|---|
| 2026.02.24 | ₩17,866 | ₩18,777 | ₩15,094 | ₩17,159 | -3.96% | 6.8만 |
|---|
| 2026.02.23 | ₩14,331 | ₩14,719 | ₩14,331 | ₩14,424 | +0.65% | 600 |
|---|
| 2026.02.20 | ₩14,853 | ₩14,853 | ₩14,317 | ₩14,525 | -2.21% | 2.5천 |
|---|
| 2026.02.19 | ₩15,067 | ₩15,067 | ₩15,067 | ₩15,067 | 0.00% | 1천 |
|---|
| 2026.02.18 | ₩14,598 | ₩15,107 | ₩14,598 | ₩15,107 | +3.49% | 3.8천 |
|---|
| 2026.02.17 | ₩17,384 | ₩17,384 | ₩15,657 | ₩16,072 | -7.55% | 9.7천 |
|---|
| 2026.02.13 | ₩15,402 | ₩19,166 | ₩15,402 | ₩17,023 | +10.52% | 8.8천 |
|---|
| 2026.02.12 | ₩14,732 | ₩15,375 | ₩14,732 | ₩15,375 | +4.36% | 3.7천 |
|---|
| 2026.02.11 | ₩13,889 | ₩14,766 | ₩13,889 | ₩14,357 | +3.38% | 4천 |
|---|
| 2026.02.10 | ₩13,460 | ₩13,460 | ₩13,460 | ₩13,460 | 0.00% | 500 |
|---|
| 2026.02.09 | ₩14,197 | ₩14,384 | ₩12,764 | ₩13,433 | -5.38% | 5.2천 |
|---|
| 2026.02.06 | ₩14,103 | ₩14,465 | ₩14,103 | ₩14,197 | +0.66% | 68.1만 |
|---|
| 2026.02.05 | ₩14,223 | ₩14,223 | ₩14,223 | ₩14,223 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩14,297 | ₩14,297 | ₩14,027 | ₩14,223 | -0.52% | 1.7천 |
|---|
| 2026.02.03 | ₩14,732 | ₩14,759 | ₩14,157 | ₩14,157 | -3.91% | 2.5천 |
|---|
| 2026.02.02 | ₩14,063 | ₩15,402 | ₩14,063 | ₩14,250 | +1.33% | 4천 |
|---|
| 2026.01.30 | ₩15,442 | ₩15,442 | ₩12,737 | ₩14,023 | -9.19% | 3.3천 |
|---|
| 2026.01.29 | ₩14,063 | ₩14,128 | ₩14,063 | ₩14,090 | +0.19% | 3.1천 |
|---|
| 2026.01.28 | ₩14,116 | ₩14,116 | ₩14,103 | ₩14,103 | -0.09% | 4.9만 |
|---|
| 2026.01.27 | ₩14,130 | ₩14,143 | ₩14,130 | ₩14,130 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩14,210 | ₩14,210 | ₩14,157 | ₩14,157 | -0.38% | 900 |
|---|
| 2026.01.23 | ₩14,143 | ₩14,143 | ₩14,142 | ₩14,142 | -0.01% | 1.3천 |
|---|
| 2026.01.22 | ₩14,210 | ₩14,210 | ₩14,116 | ₩14,157 | -0.38% | 4.4만 |
|---|
| 2026.01.21 | ₩14,157 | ₩14,163 | ₩14,157 | ₩14,163 | +0.05% | 1.1만 |
|---|
| 2026.01.20 | ₩14,130 | ₩14,130 | ₩14,130 | ₩14,130 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩14,130 | ₩14,130 | ₩14,130 | ₩14,130 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩14,157 | ₩14,157 | ₩14,116 | ₩14,130 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩14,118 | ₩14,143 | ₩14,116 | ₩14,116 | -0.01% | 4.8천 |
|---|
| 2026.01.13 | ₩14,159 | ₩14,170 | ₩14,159 | ₩14,170 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩14,183 | ₩14,183 | ₩14,179 | ₩14,179 | -0.03% | 900 |
|---|
| 2026.01.09 | ₩14,183 | ₩14,183 | ₩14,183 | ₩14,183 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩14,130 | ₩14,130 | ₩14,130 | ₩14,130 | 0.00% | 1.5천 |
|---|
| 2026.01.07 | ₩14,157 | ₩14,157 | ₩14,157 | ₩14,157 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩14,157 | ₩14,157 | ₩14,157 | ₩14,157 | 0.00% | 1천 |
|---|
| 2026.01.05 | ₩14,183 | ₩14,183 | ₩14,183 | ₩14,183 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩14,183 | ₩14,183 | ₩14,183 | ₩14,183 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩14,123 | ₩14,123 | ₩14,123 | ₩14,123 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩14,123 | ₩14,123 | ₩14,123 | ₩14,123 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩14,183 | ₩14,183 | ₩14,116 | ₩14,123 | -0.42% | 2.2천 |
|---|
| 2025.12.26 | ₩14,199 | ₩14,199 | ₩14,143 | ₩14,143 | -0.40% | 300 |
|---|
| 2025.12.24 | ₩14,134 | ₩14,210 | ₩14,134 | ₩14,210 | +0.54% | 300 |
|---|
| 2025.12.23 | ₩14,116 | ₩14,183 | ₩14,116 | ₩14,183 | +0.47% | 2.2천 |
|---|
| 2025.12.22 | ₩14,103 | ₩14,103 | ₩14,103 | ₩14,103 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩14,103 | ₩14,106 | ₩14,103 | ₩14,103 | 0.00% | 9.2천 |
|---|
| 2025.12.18 | ₩14,090 | ₩14,197 | ₩14,090 | ₩14,130 | +0.29% | 5.3천 |
|---|
| 2025.12.17 | ₩14,090 | ₩14,090 | ₩14,090 | ₩14,090 | 0.00% | 2.3천 |
|---|
| 2025.12.16 | ₩14,223 | ₩14,223 | ₩14,223 | ₩14,223 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩14,163 | ₩14,174 | ₩14,090 | ₩14,143 | -0.14% | 1.4천 |
|---|
| 2025.12.12 | ₩14,103 | ₩14,134 | ₩14,076 | ₩14,123 | +0.14% | 7.1천 |
|---|
| 2025.12.11 | ₩14,103 | ₩14,264 | ₩14,090 | ₩14,170 | +0.47% | 2.4만 |
|---|
| 2025.12.10 | ₩14,090 | ₩14,519 | ₩14,076 | ₩14,116 | +0.19% | 11만 |
|---|
| 2025.12.09 | ₩14,063 | ₩14,071 | ₩14,063 | ₩14,071 | +0.06% | 9.2만 |
|---|
| 2025.12.08 | ₩14,049 | ₩14,049 | ₩14,049 | ₩14,049 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩14,063 | ₩14,076 | ₩14,063 | ₩14,076 | +0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩13,956 | ₩13,956 | ₩13,956 | ₩13,956 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩14,063 | ₩14,063 | ₩14,063 | ₩14,063 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩14,063 | ₩14,063 | ₩14,063 | ₩14,063 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩14,049 | ₩14,049 | ₩14,049 | ₩14,049 | 0.00% | 1.1천 |
|---|
| 2025.11.28 | ₩14,063 | ₩14,063 | ₩14,063 | ₩14,063 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩14,049 | ₩14,049 | ₩14,049 | ₩14,049 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩14,049 | ₩14,049 | ₩14,049 | ₩14,049 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩14,049 | ₩14,049 | ₩14,049 | ₩14,049 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩14,049 | ₩14,053 | ₩14,049 | ₩14,053 | +0.03% | 600 |
|---|
| 2025.11.20 | ₩14,049 | ₩14,059 | ₩14,036 | ₩14,049 | 0.00% | 3.8만 |
|---|
| 2025.11.19 | ₩13,996 | ₩13,996 | ₩13,996 | ₩13,996 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩13,929 | ₩13,929 | ₩13,929 | ₩13,929 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,929 | ₩13,929 | ₩13,929 | ₩13,929 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩13,929 | ₩13,929 | ₩13,929 | ₩13,929 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩13,929 | ₩13,929 | ₩13,929 | ₩13,929 | 0.00% | 700 |
|---|
| 2025.11.12 | ₩13,942 | ₩13,942 | ₩13,942 | ₩13,942 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,929 | ₩13,942 | ₩13,929 | ₩13,942 | +0.10% | 8.1천 |
|---|
| 2025.11.10 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 1천 |
|---|
| 2025.11.04 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩13,915 | ₩13,915 | ₩13,915 | ₩13,915 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩13,902 | ₩13,915 | ₩13,902 | ₩13,915 | +0.10% | 8.9천 |
|---|
| 2025.10.28 | ₩13,889 | ₩13,902 | ₩13,889 | ₩13,902 | +0.10% | 5.6천 |
|---|
| 2025.10.27 | ₩13,875 | ₩13,902 | ₩13,875 | ₩13,902 | +0.19% | 2.7천 |
|---|
| 2025.10.24 | ₩13,902 | ₩13,902 | ₩13,875 | ₩13,875 | -0.19% | 2.5만 |
|---|
| 2025.10.23 | ₩13,902 | ₩13,902 | ₩13,902 | ₩13,902 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩13,889 | ₩13,889 | ₩13,889 | ₩13,889 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,871 | ₩13,889 | ₩13,871 | ₩13,889 | +0.13% | 1.2천 |
|---|
| 2025.10.20 | ₩13,874 | ₩13,889 | ₩13,871 | ₩13,889 | +0.11% | 4.1천 |
|---|
| 2025.10.17 | ₩13,862 | ₩13,862 | ₩13,862 | ₩13,862 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩13,862 | ₩13,862 | ₩13,862 | ₩13,862 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,889 | ₩13,889 | ₩13,889 | ₩13,889 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩13,875 | ₩13,875 | ₩13,875 | ₩13,875 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩13,875 | ₩13,875 | ₩13,875 | ₩13,875 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩13,869 | ₩13,869 | ₩13,869 | ₩13,869 | 0.00% | 0 |
|---|