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 | ₩2,004 | ₩2,165 | ₩2,004 | ₩2,018 | +0.67% | 2.5만 |
| 2026.10.08 | ₩2,004 | ₩2,071 | ₩2,004 | ₩2,031 | +1.33% | 3.3만 |
| 2026.10.07 | ₩2,018 | ₩2,098 | ₩2,004 | ₩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 | ₩2,203 | ₩2,084 | ₩2,125 | +1.27% | 8.1만 |
| 2026.10.02 | ₩2,258 | ₩2,338 | ₩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 | ₩2,512 | ₩2,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,272 |
| -7.61% |
| 2.7만 |
| 2026.09.29 | ₩2,539 | ₩2,564 | ₩2,445 | ₩2,445 | -3.68% | 3만 |
|---|
| 2026.09.28 | ₩2,178 | ₩2,639 | ₩2,071 | ₩2,579 | +18.40% | 28.1만 |
|---|
| 2026.09.25 | ₩2,084 | ₩2,127 | ₩1,897 | ₩2,098 | +0.64% | 28.5만 |
|---|
| 2026.09.24 | ₩2,218 | ₩2,265 | ₩2,004 | ₩2,084 | -6.02% | 8.4만 |
|---|
| 2026.09.23 | ₩2,258 | ₩2,278 | ₩2,131 | ₩2,218 | -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 | ₩2,218 | ₩2,298 | +0.58% | 5.7만 |
|---|
| 2026.09.18 | ₩2,432 | ₩2,525 | ₩2,285 | ₩2,298 | -5.49% | 6만 |
|---|
| 2026.09.17 | ₩2,512 | ₩2,512 | ₩2,352 | ₩2,499 | -0.53% | 4.4만 |
|---|
| 2026.09.16 | ₩2,552 | ₩2,579 | ₩2,325 | ₩2,418 | -5.24% | 12.9만 |
|---|
| 2026.09.15 | ₩2,726 | ₩2,819 | ₩2,485 | ₩2,552 | -6.37% | 6.1만 |
|---|
| 2026.09.14 | ₩2,699 | ₩2,913 | ₩2,472 | ₩2,766 | +2.48% | 31.5만 |
|---|
| 2026.09.11 | ₩2,793 | ₩2,846 | ₩2,686 | ₩2,753 | -1.44% | 4.4만 |
|---|
| 2026.09.10 | ₩3,447 | ₩3,501 | ₩2,699 | ₩2,806 | -18.60% | 27.8만 |
|---|
| 2026.09.09 | ₩3,501 | ₩3,588 | ₩3,407 | ₩3,487 | -0.38% | 5.4만 |
|---|
| 2026.09.08 | ₩3,848 | ₩3,928 | ₩3,421 | ₩3,501 | -9.03% | 10.9만 |
|---|
| 2026.09.04 | ₩4,209 | ₩4,216 | ₩3,848 | ₩3,848 | -8.57% | 6.9만 |
|---|
| 2026.09.03 | ₩4,102 | ₩4,409 | ₩4,009 | ₩4,209 | +2.61% | 11.5만 |
|---|
| 2026.09.02 | ₩3,808 | ₩4,451 | ₩3,554 | ₩4,423 | +16.14% | 11.4만 |
|---|
| 2026.09.01 | ₩3,568 | ₩3,728 | ₩3,541 | ₩3,728 | +4.49% | 7.8천 |
|---|
| 2026.08.31 | ₩3,608 | ₩3,688 | ₩3,528 | ₩3,648 | +1.11% | 1.6만 |
|---|
| 2026.08.28 | ₩3,421 | ₩3,674 | ₩3,407 | ₩3,608 | +5.47% | 4.1만 |
|---|
| 2026.08.27 | ₩3,474 | ₩3,548 | ₩3,354 | ₩3,528 | +1.54% | 3.7만 |
|---|
| 2026.08.26 | ₩3,554 | ₩3,554 | ₩3,474 | ₩3,474 | -2.26% | 2만 |
|---|
| 2026.08.25 | ₩3,701 | ₩3,715 | ₩3,514 | ₩3,528 | -4.69% | 5.9만 |
|---|
| 2026.08.24 | ₩3,554 | ₩3,741 | ₩3,474 | ₩3,621 | +1.88% | 4.3만 |
|---|
| 2026.08.21 | ₩3,664 | ₩3,789 | ₩3,541 | ₩3,541 | -3.36% | 2.9만 |
|---|
| 2026.08.20 | ₩3,568 | ₩3,862 | ₩3,568 | ₩3,621 | +1.50% | 7.9만 |
|---|
| 2026.08.19 | ₩3,608 | ₩3,674 | ₩3,550 | ₩3,568 | -1.11% | 1.9만 |
|---|
| 2026.08.18 | ₩3,674 | ₩3,674 | ₩3,608 | ₩3,634 | -1.09% | 1.8만 |
|---|
| 2026.08.17 | ₩3,621 | ₩3,688 | ₩3,554 | ₩3,688 | +1.85% | 2.4만 |
|---|
| 2026.08.14 | ₩3,594 | ₩3,676 | ₩3,541 | ₩3,554 | -1.12% | 2.6만 |
|---|
| 2026.08.13 | ₩3,621 | ₩3,685 | ₩3,541 | ₩3,621 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩3,648 | ₩3,808 | ₩3,568 | ₩3,568 | -2.20% | 11.7만 |
|---|
| 2026.08.11 | ₩3,808 | ₩3,808 | ₩3,554 | ₩3,568 | -6.32% | 4.6만 |
|---|
| 2026.08.10 | ₩3,568 | ₩3,781 | ₩3,568 | ₩3,781 | +5.99% | 6.3만 |
|---|
| 2026.08.07 | ₩3,621 | ₩3,859 | ₩3,554 | ₩3,568 | -1.48% | 2.6만 |
|---|
| 2026.08.06 | ₩3,741 | ₩3,888 | ₩3,638 | ₩3,648 | -2.50% | 3.6만 |
|---|
| 2026.08.05 | ₩4,009 | ₩4,035 | ₩3,688 | ₩3,741 | -6.67% | 9.6만 |
|---|
| 2026.08.04 | ₩4,089 | ₩4,482 | ₩4,023 | ₩4,115 | +0.65% | 16.5만 |
|---|
| 2026.08.03 | ₩3,487 | ₩4,540 | ₩3,487 | ₩4,396 | +26.05% | 19.9만 |
|---|
| 2026.07.31 | ₩3,594 | ₩3,795 | ₩3,474 | ₩3,534 | -1.67% | 1.6만 |
|---|
| 2026.07.30 | ₩3,447 | ₩3,683 | ₩3,390 | ₩3,594 | +4.26% | 4.3만 |
|---|
| 2026.07.29 | ₩3,568 | ₩3,721 | ₩3,474 | ₩3,474 | -2.62% | 5.7만 |
|---|
| 2026.07.28 | ₩3,674 | ₩4,102 | ₩3,541 | ₩3,674 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩4,009 | ₩4,009 | ₩3,474 | ₩3,688 | -8.00% | 14.3만 |
|---|
| 2026.07.24 | ₩4,009 | ₩4,380 | ₩3,743 | ₩4,169 | +4.00% | 28.7만 |
|---|
| 2026.07.23 | ₩4,142 | ₩4,463 | ₩4,049 | ₩4,236 | +2.26% | 14.2만 |
|---|
| 2026.07.22 | ₩4,957 | ₩5,211 | ₩4,436 | ₩4,470 | -9.84% | 10.9만 |
|---|
| 2026.07.21 | ₩5,251 | ₩5,548 | ₩5,011 | ₩5,024 | -4.33% | 6.3만 |
|---|
| 2026.07.20 | ₩5,612 | ₩5,652 | ₩5,251 | ₩5,251 | -6.43% | 5.8만 |
|---|
| 2026.07.17 | ₩5,679 | ₩5,970 | ₩5,371 | ₩5,746 | +1.18% | 15.6만 |
|---|
| 2026.07.16 | ₩5,625 | ₩5,999 | ₩5,492 | ₩5,786 | +2.85% | 4.2만 |
|---|
| 2026.07.15 | ₩6,013 | ₩6,317 | ₩5,612 | ₩5,665 | -5.78% | 6.2만 |
|---|
| 2026.07.14 | ₩5,959 | ₩6,253 | ₩5,774 | ₩5,866 | -1.57% | 6.2만 |
|---|
| 2026.07.13 | ₩6,053 | ₩6,080 | ₩5,722 | ₩5,786 | -4.42% | 3.7만 |
|---|
| 2026.07.10 | ₩6,480 | ₩6,815 | ₩6,013 | ₩6,320 | -2.47% | 11.1만 |
|---|
| 2026.07.09 | ₩5,772 | ₩6,213 | ₩5,680 | ₩6,093 | +5.56% | 6.2만 |
|---|
| 2026.07.08 | ₩5,732 | ₩6,267 | ₩5,612 | ₩5,799 | +1.17% | 7.3만 |
|---|
| 2026.07.07 | ₩6,293 | ₩6,293 | ₩5,465 | ₩5,959 | -5.31% | 9.4만 |
|---|
| 2026.07.06 | ₩7,830 | ₩7,843 | ₩6,013 | ₩6,300 | -19.54% | 33.2만 |
|---|
| 2026.07.02 | ₩5,879 | ₩8,351 | ₩5,746 | ₩8,004 | +36.14% | 117.1만 |
|---|
| 2026.07.01 | ₩6,026 | ₩6,614 | ₩5,345 | ₩5,946 | -1.33% | 28.5만 |
|---|
| 2026.06.30 | ₩4,530 | ₩6,587 | ₩4,409 | ₩6,400 | +41.30% | 95.4만 |
|---|
| 2026.06.29 | ₩4,757 | ₩4,837 | ₩4,316 | ₩4,543 | -4.49% | 22.1만 |
|---|
| 2026.06.26 | ₩5,305 | ₩5,345 | ₩4,904 | ₩5,011 | -5.54% | 11.5만 |
|---|
| 2026.06.25 | ₩4,917 | ₩5,612 | ₩4,877 | ₩5,599 | +13.86% | 14.3만 |
|---|
| 2026.06.24 | ₩5,171 | ₩5,371 | ₩4,757 | ₩5,011 | -3.10% | 11.2만 |
|---|
| 2026.06.23 | ₩5,465 | ₩5,665 | ₩5,111 | ₩5,291 | -3.18% | 23.2만 |
|---|
| 2026.06.22 | ₩7,122 | ₩7,416 | ₩5,959 | ₩6,040 | -15.20% | 34.9만 |
|---|
| 2026.06.18 | ₩7,362 | ₩8,125 | ₩7,082 | ₩7,736 | +5.08% | 48.9만 |
|---|
| 2026.06.17 | ₩8,017 | ₩9,340 | ₩7,590 | ₩8,525 | +6.33% | 140.4만 |
|---|
| 2026.06.16 | ₩14,979 | ₩19,375 | ₩10,088 | ₩11,879 | -20.70% | 3316.7만 |
|---|
| 2026.06.15 | ₩5,345 | ₩6,146 | ₩4,009 | ₩4,449 | -16.75% | 392.8만 |
|---|
| 2026.06.12 | ₩12,026 | ₩16,836 | ₩4,797 | ₩7,750 | -35.56% | 77.3만 |
|---|
| 2026.06.11 | ₩14,230 | ₩16,702 | ₩13,442 | ₩14,725 | +3.47% | 12.1만 |
|---|
| 2026.06.10 | ₩12,306 | ₩12,306 | ₩12,306 | ₩12,306 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩12,961 | ₩12,961 | ₩12,961 | ₩12,961 | 0.00% | 1.6천 |
|---|
| 2026.06.08 | ₩13,696 | ₩17,370 | ₩13,228 | ₩13,495 | -1.46% | 2.1만 |
|---|
| 2026.06.05 | ₩14,778 | ₩14,778 | ₩13,095 | ₩13,095 | -11.39% | 3.2천 |
|---|
| 2026.06.04 | ₩14,145 | ₩14,416 | ₩13,362 | ₩13,362 | -5.54% | 3.9천 |
|---|
| 2026.06.03 | ₩13,856 | ₩14,979 | ₩13,856 | ₩14,270 | +2.99% | 1.1만 |
|---|
| 2026.06.02 | ₩14,377 | ₩14,377 | ₩14,377 | ₩14,377 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩13,442 | ₩14,698 | ₩13,429 | ₩14,377 | +6.96% | 2.9천 |
|---|
| 2026.05.29 | ₩13,629 | ₩13,629 | ₩12,907 | ₩12,907 | -5.29% | 1.6천 |
|---|
| 2026.05.28 | ₩12,679 | ₩13,242 | ₩12,360 | ₩12,360 | -2.52% | 2.5만 |
|---|
| 2026.05.27 | ₩13,629 | ₩18,199 | ₩13,375 | ₩13,375 | -1.86% | 4.5만 |
|---|
| 2026.05.26 | ₩12,520 | ₩12,520 | ₩11,892 | ₩12,133 | -3.09% | 4.7천 |
|---|
| 2026.05.22 | ₩12,667 | ₩12,680 | ₩11,184 | ₩11,692 | -7.70% | 1.5만 |
|---|
| 2026.05.21 | ₩12,266 | ₩12,266 | ₩10,021 | ₩10,048 | -18.08% | 2.3만 |
|---|
| 2026.05.20 | ₩11,692 | ₩12,827 | ₩11,317 | ₩11,892 | +1.71% | 3.6천 |
|---|
| 2026.05.19 | ₩10,436 | ₩10,436 | ₩10,436 | ₩10,436 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩11,358 | ₩11,705 | ₩10,436 | ₩10,436 | -8.12% | 4천 |
|---|
| 2026.05.15 | ₩11,678 | ₩11,678 | ₩11,358 | ₩11,491 | -1.60% | 1.5천 |
|---|
| 2026.05.14 | ₩11,518 | ₩11,999 | ₩11,224 | ₩11,999 | +4.18% | 6.5천 |
|---|
| 2026.05.13 | ₩10,890 | ₩13,389 | ₩10,890 | ₩11,772 | +8.10% | 3.9만 |
|---|
| 2026.05.12 | ₩10,422 | ₩12,360 | ₩10,155 | ₩10,155 | -2.56% | 2.2만 |
|---|
| 2026.05.11 | ₩10,462 | ₩15,366 | ₩10,275 | ₩11,498 | +9.90% | 44.7만 |
|---|
| 2026.05.08 | ₩10,997 | ₩10,997 | ₩10,275 | ₩10,482 | -4.68% | 2.7천 |
|---|
| 2026.05.07 | ₩10,676 | ₩11,291 | ₩10,496 | ₩10,556 | -1.13% | 6.6천 |
|---|
| 2026.05.06 | ₩11,358 | ₩12,520 | ₩11,304 | ₩11,424 | +0.59% | 3.2천 |
|---|
| 2026.05.05 | ₩11,892 | ₩11,892 | ₩11,224 | ₩11,291 | -5.06% | 3.4천 |
|---|
| 2026.05.04 | ₩12,026 | ₩12,961 | ₩11,037 | ₩11,371 | -5.44% | 5천 |
|---|
| 2026.05.01 | ₩12,173 | ₩12,627 | ₩10,740 | ₩11,625 | -4.50% | 1.4만 |
|---|
| 2026.04.30 | ₩13,442 | ₩14,792 | ₩11,892 | ₩12,360 | -8.05% | 4.6만 |
|---|
| 2026.04.29 | ₩11,090 | ₩14,257 | ₩10,703 | ₩13,375 | +20.60% | 4.9만 |
|---|
| 2026.04.28 | ₩10,556 | ₩10,556 | ₩10,556 | ₩10,556 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩10,556 | ₩10,556 | ₩10,556 | ₩10,556 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩11,758 | ₩11,813 | ₩11,090 | ₩11,625 | -1.14% | 7.2천 |
|---|
| 2026.04.23 | ₩10,770 | ₩11,344 | ₩10,155 | ₩10,957 | +1.74% | 2만 |
|---|
| 2026.04.22 | ₩11,170 | ₩11,170 | ₩11,156 | ₩11,156 | -0.13% | 1.6천 |
|---|
| 2026.04.21 | ₩10,639 | ₩11,558 | ₩10,269 | ₩10,796 | +1.48% | 1.4만 |
|---|
| 2026.04.20 | ₩10,021 | ₩11,023 | ₩10,020 | ₩11,023 | +10.00% | 5.6천 |
|---|
| 2026.04.17 | ₩10,088 | ₩10,088 | ₩10,088 | ₩10,088 | 0.00% | 900 |
|---|
| 2026.04.16 | ₩9,808 | ₩10,957 | ₩9,594 | ₩9,594 | -2.18% | 1.1만 |
|---|
| 2026.04.15 | ₩10,689 | ₩11,545 | ₩10,275 | ₩11,050 | +3.38% | 1.6만 |
|---|
| 2026.04.14 | ₩10,021 | ₩11,491 | ₩9,687 | ₩10,355 | +3.33% | 1.5만 |
|---|
| 2026.04.13 | ₩9,019 | ₩12,694 | ₩9,019 | ₩10,289 | +14.07% | 1.9만 |
|---|
| 2026.04.10 | ₩9,006 | ₩10,115 | ₩8,284 | ₩10,115 | +12.31% | 8.4천 |
|---|
| 2026.04.09 | ₩9,353 | ₩12,429 | ₩8,405 | ₩9,821 | +5.00% | 4.1만 |
|---|
| 2026.04.08 | ₩8,204 | ₩8,251 | ₩8,017 | ₩8,251 | +0.57% | 6.3천 |
|---|
| 2026.04.07 | ₩8,017 | ₩8,017 | ₩7,683 | ₩8,017 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩7,869 | ₩8,124 | ₩7,583 | ₩8,124 | +3.24% | 4천 |
|---|
| 2026.04.02 | ₩7,376 | ₩7,964 | ₩7,349 | ₩7,964 | +7.97% | 1.4만 |
|---|
| 2026.04.01 | ₩8,284 | ₩9,113 | ₩7,015 | ₩7,376 | -10.97% | 6.1천 |
|---|
| 2026.03.31 | ₩7,349 | ₩8,618 | ₩7,309 | ₩8,618 | +17.27% | 1.2천 |
|---|
| 2026.03.30 | ₩8,618 | ₩8,618 | ₩8,618 | ₩8,618 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩8,765 | ₩8,765 | ₩8,618 | ₩8,618 | -1.68% | 1.4천 |
|---|
| 2026.03.26 | ₩8,298 | ₩8,712 | ₩8,298 | ₩8,712 | +4.99% | 1.3천 |
|---|
| 2026.03.25 | ₩10,048 | ₩10,302 | ₩8,739 | ₩9,070 | -9.73% | 1.6만 |
|---|
| 2026.03.24 | ₩10,689 | ₩10,689 | ₩10,302 | ₩10,556 | -1.25% | 1.4천 |
|---|
| 2026.03.23 | ₩10,262 | ₩10,930 | ₩10,262 | ₩10,930 | +6.51% | 500 |
|---|
| 2026.03.20 | ₩11,077 | ₩12,026 | ₩9,620 | ₩10,890 | -1.69% | 1.6만 |
|---|
| 2026.03.19 | ₩11,758 | ₩11,758 | ₩9,821 | ₩10,756 | -8.52% | 2.1만 |
|---|
| 2026.03.18 | ₩10,689 | ₩13,228 | ₩10,689 | ₩11,224 | +5.00% | 1.5만 |
|---|
| 2026.03.17 | ₩11,144 | ₩11,959 | ₩10,863 | ₩11,023 | -1.08% | 1.1만 |
|---|
| 2026.03.16 | ₩11,023 | ₩12,426 | ₩11,023 | ₩11,558 | +4.85% | 5.5천 |
|---|
| 2026.03.13 | ₩11,478 | ₩12,881 | ₩11,478 | ₩11,558 | +0.70% | 3.9천 |
|---|
| 2026.03.12 | ₩12,012 | ₩12,012 | ₩12,012 | ₩12,012 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩11,873 | ₩12,012 | ₩11,324 | ₩11,358 | -4.34% | 2.8천 |
|---|
| 2026.03.10 | ₩13,228 | ₩13,228 | ₩11,491 | ₩12,092 | -8.59% | 4.4천 |
|---|
| 2026.03.09 | ₩12,026 | ₩13,763 | ₩11,625 | ₩12,426 | +3.33% | 1.7만 |
|---|
| 2026.03.06 | ₩11,798 | ₩12,694 | ₩11,798 | ₩12,694 | +7.59% | 5.2천 |
|---|
| 2026.03.05 | ₩13,763 | ₩14,698 | ₩11,364 | ₩13,201 | -4.08% | 1.1만 |
|---|
| 2026.03.04 | ₩15,339 | ₩16,716 | ₩14,097 | ₩14,097 | -8.10% | 4.1만 |
|---|
| 2026.03.03 | ₩16,074 | ₩16,074 | ₩15,860 | ₩15,860 | -1.33% | 2.6천 |
|---|
| 2026.03.02 | ₩16,823 | ₩16,823 | ₩15,620 | ₩15,994 | -4.92% | 4.4천 |
|---|
| 2026.02.27 | ₩16,034 | ₩16,034 | ₩15,500 | ₩15,834 | -1.25% | 2.6천 |
|---|
| 2026.02.26 | ₩16,021 | ₩16,021 | ₩14,845 | ₩15,767 | -1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩15,500 | ₩16,916 | ₩15,500 | ₩15,901 | +2.59% | 6.1천 |
|---|
| 2026.02.24 | ₩17,825 | ₩18,733 | ₩15,059 | ₩17,119 | -3.96% | 6.8만 |
|---|
| 2026.02.23 | ₩14,297 | ₩14,685 | ₩14,297 | ₩14,391 | +0.65% | 600 |
|---|
| 2026.02.20 | ₩14,818 | ₩14,818 | ₩14,284 | ₩14,491 | -2.21% | 2.5천 |
|---|
| 2026.02.19 | ₩15,032 | ₩15,032 | ₩15,032 | ₩15,032 | 0.00% | 1천 |
|---|
| 2026.02.18 | ₩14,564 | ₩15,072 | ₩14,564 | ₩15,072 | +3.49% | 3.8천 |
|---|
| 2026.02.17 | ₩17,344 | ₩17,344 | ₩15,620 | ₩16,034 | -7.55% | 9.7천 |
|---|
| 2026.02.13 | ₩15,366 | ₩19,121 | ₩15,366 | ₩16,983 | +10.52% | 8.8천 |
|---|
| 2026.02.12 | ₩14,698 | ₩15,339 | ₩14,698 | ₩15,339 | +4.36% | 3.7천 |
|---|
| 2026.02.11 | ₩13,856 | ₩14,731 | ₩13,856 | ₩14,324 | +3.38% | 4천 |
|---|
| 2026.02.10 | ₩13,429 | ₩13,429 | ₩13,429 | ₩13,429 | 0.00% | 500 |
|---|
| 2026.02.09 | ₩14,164 | ₩14,351 | ₩12,734 | ₩13,402 | -5.38% | 5.2천 |
|---|
| 2026.02.06 | ₩14,070 | ₩14,431 | ₩14,070 | ₩14,164 | +0.66% | 68.1만 |
|---|
| 2026.02.05 | ₩14,190 | ₩14,190 | ₩14,190 | ₩14,190 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩14,264 | ₩14,264 | ₩13,994 | ₩14,190 | -0.52% | 1.7천 |
|---|
| 2026.02.03 | ₩14,698 | ₩14,725 | ₩14,123 | ₩14,123 | -3.91% | 2.5천 |
|---|
| 2026.02.02 | ₩14,030 | ₩15,366 | ₩14,030 | ₩14,217 | +1.33% | 4천 |
|---|
| 2026.01.30 | ₩15,406 | ₩15,406 | ₩12,707 | ₩13,990 | -9.19% | 3.3천 |
|---|
| 2026.01.29 | ₩14,030 | ₩14,095 | ₩14,030 | ₩14,057 | +0.19% | 3.1천 |
|---|
| 2026.01.28 | ₩14,083 | ₩14,083 | ₩14,070 | ₩14,070 | -0.09% | 4.9만 |
|---|
| 2026.01.27 | ₩14,097 | ₩14,110 | ₩14,097 | ₩14,097 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩14,177 | ₩14,177 | ₩14,123 | ₩14,123 | -0.38% | 900 |
|---|
| 2026.01.23 | ₩14,110 | ₩14,110 | ₩14,109 | ₩14,109 | -0.01% | 1.3천 |
|---|
| 2026.01.22 | ₩14,177 | ₩14,177 | ₩14,083 | ₩14,123 | -0.38% | 4.4만 |
|---|
| 2026.01.21 | ₩14,123 | ₩14,130 | ₩14,123 | ₩14,130 | +0.05% | 1.1만 |
|---|
| 2026.01.20 | ₩14,097 | ₩14,097 | ₩14,097 | ₩14,097 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩14,097 | ₩14,097 | ₩14,097 | ₩14,097 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩14,123 | ₩14,123 | ₩14,083 | ₩14,097 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩14,085 | ₩14,110 | ₩14,083 | ₩14,083 | -0.01% | 4.8천 |
|---|
| 2026.01.13 | ₩14,126 | ₩14,137 | ₩14,126 | ₩14,137 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩14,150 | ₩14,150 | ₩14,146 | ₩14,146 | -0.03% | 900 |
|---|
| 2026.01.09 | ₩14,150 | ₩14,150 | ₩14,150 | ₩14,150 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩14,097 | ₩14,097 | ₩14,097 | ₩14,097 | 0.00% | 1.5천 |
|---|
| 2026.01.07 | ₩14,123 | ₩14,123 | ₩14,123 | ₩14,123 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩14,123 | ₩14,123 | ₩14,123 | ₩14,123 | 0.00% | 1천 |
|---|
| 2026.01.05 | ₩14,150 | ₩14,150 | ₩14,150 | ₩14,150 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩14,150 | ₩14,150 | ₩14,150 | ₩14,150 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩14,090 | ₩14,090 | ₩14,090 | ₩14,090 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩14,090 | ₩14,090 | ₩14,090 | ₩14,090 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩14,150 | ₩14,150 | ₩14,083 | ₩14,090 | -0.42% | 2.2천 |
|---|
| 2025.12.26 | ₩14,166 | ₩14,166 | ₩14,110 | ₩14,110 | -0.40% | 300 |
|---|
| 2025.12.24 | ₩14,101 | ₩14,177 | ₩14,101 | ₩14,177 | +0.54% | 300 |
|---|
| 2025.12.23 | ₩14,083 | ₩14,150 | ₩14,083 | ₩14,150 | +0.47% | 2.2천 |
|---|
| 2025.12.22 | ₩14,070 | ₩14,070 | ₩14,070 | ₩14,070 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩14,070 | ₩14,073 | ₩14,070 | ₩14,070 | 0.00% | 9.2천 |
|---|
| 2025.12.18 | ₩14,057 | ₩14,164 | ₩14,057 | ₩14,097 | +0.29% | 5.3천 |
|---|
| 2025.12.17 | ₩14,057 | ₩14,057 | ₩14,057 | ₩14,057 | 0.00% | 2.3천 |
|---|
| 2025.12.16 | ₩14,190 | ₩14,190 | ₩14,190 | ₩14,190 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩14,130 | ₩14,141 | ₩14,057 | ₩14,110 | -0.14% | 1.4천 |
|---|
| 2025.12.12 | ₩14,070 | ₩14,101 | ₩14,043 | ₩14,090 | +0.14% | 7.1천 |
|---|
| 2025.12.11 | ₩14,070 | ₩14,230 | ₩14,057 | ₩14,137 | +0.47% | 2.4만 |
|---|
| 2025.12.10 | ₩14,057 | ₩14,486 | ₩14,043 | ₩14,083 | +0.19% | 11만 |
|---|
| 2025.12.09 | ₩14,030 | ₩14,038 | ₩14,030 | ₩14,038 | +0.06% | 9.2만 |
|---|
| 2025.12.08 | ₩14,017 | ₩14,017 | ₩14,017 | ₩14,017 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩14,030 | ₩14,043 | ₩14,030 | ₩14,043 | +0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩13,923 | ₩13,923 | ₩13,923 | ₩13,923 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩14,030 | ₩14,030 | ₩14,030 | ₩14,030 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩14,030 | ₩14,030 | ₩14,030 | ₩14,030 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩14,017 | ₩14,017 | ₩14,017 | ₩14,017 | 0.00% | 1.1천 |
|---|
| 2025.11.28 | ₩14,030 | ₩14,030 | ₩14,030 | ₩14,030 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩14,017 | ₩14,017 | ₩14,017 | ₩14,017 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩14,017 | ₩14,017 | ₩14,017 | ₩14,017 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩14,017 | ₩14,017 | ₩14,017 | ₩14,017 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩14,017 | ₩14,021 | ₩14,017 | ₩14,021 | +0.03% | 600 |
|---|
| 2025.11.20 | ₩14,017 | ₩14,026 | ₩14,003 | ₩14,017 | 0.00% | 3.8만 |
|---|
| 2025.11.19 | ₩13,963 | ₩13,963 | ₩13,963 | ₩13,963 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩13,896 | ₩13,896 | ₩13,896 | ₩13,896 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,896 | ₩13,896 | ₩13,896 | ₩13,896 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩13,896 | ₩13,896 | ₩13,896 | ₩13,896 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩13,896 | ₩13,896 | ₩13,896 | ₩13,896 | 0.00% | 700 |
|---|
| 2025.11.12 | ₩13,910 | ₩13,910 | ₩13,910 | ₩13,910 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,896 | ₩13,910 | ₩13,896 | ₩13,910 | +0.10% | 8.1천 |
|---|
| 2025.11.10 | ₩13,883 | ₩13,883 | ₩13,883 | ₩13,883 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩13,883 | ₩13,883 | ₩13,883 | ₩13,883 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩13,883 | ₩13,883 | ₩13,883 | ₩13,883 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩13,883 | ₩13,883 | ₩13,883 | ₩13,883 | 0.00% | 1천 |
|---|
| 2025.11.04 | ₩13,883 | ₩13,883 | ₩13,883 | ₩13,883 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩13,883 | ₩13,883 | ₩13,883 | ₩13,883 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩13,883 | ₩13,883 | ₩13,883 | ₩13,883 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩13,883 | ₩13,883 | ₩13,883 | ₩13,883 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩13,870 | ₩13,883 | ₩13,870 | ₩13,883 | +0.10% | 8.9천 |
|---|
| 2025.10.28 | ₩13,856 | ₩13,870 | ₩13,856 | ₩13,870 | +0.10% | 5.6천 |
|---|
| 2025.10.27 | ₩13,843 | ₩13,870 | ₩13,843 | ₩13,870 | +0.19% | 2.7천 |
|---|
| 2025.10.24 | ₩13,870 | ₩13,870 | ₩13,843 | ₩13,843 | -0.19% | 2.5만 |
|---|
| 2025.10.23 | ₩13,870 | ₩13,870 | ₩13,870 | ₩13,870 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩13,856 | ₩13,856 | ₩13,856 | ₩13,856 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,839 | ₩13,856 | ₩13,839 | ₩13,856 | +0.13% | 1.2천 |
|---|
| 2025.10.20 | ₩13,841 | ₩13,856 | ₩13,839 | ₩13,856 | +0.11% | 4.1천 |
|---|
| 2025.10.17 | ₩13,829 | ₩13,829 | ₩13,829 | ₩13,829 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩13,829 | ₩13,829 | ₩13,829 | ₩13,829 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,856 | ₩13,856 | ₩13,856 | ₩13,856 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩13,843 | ₩13,843 | ₩13,843 | ₩13,843 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩13,843 | ₩13,843 | ₩13,843 | ₩13,843 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩13,836 | ₩13,836 | ₩13,836 | ₩13,836 | 0.00% | 0 |
|---|