시장 데이터를 불러오는 중
전체 종목
에이디셋바이오 과거 주가
Adicet Bio, Inc. - Common Stock · ACET · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adicet Bio, Inc. - Common Stock · ACET · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,665 | ₩8,107 | ₩7,511 | ₩7,518 | -1.92% | 19만 |
| 2026.10.08 | ₩8,255 | ₩8,268 | ₩7,437 | ₩7,692 | -6.82% | 48.8만 |
| 2026.10.07 | ₩8,322 | ₩8,630 | ₩8,201 | ₩8,281 | -0.48% | 21.4만 |
| 2026.10.06 | ₩8,737 | ₩8,777 | ₩8,322 | ₩8,375 | -4.14% | 13.6만 |
| 2026.10.05 | ₩8,750 | ₩8,965 | ₩8,415 | ₩8,670 | -0.92% | 15.3만 |
| 2026.10.02 | ₩8,978 | ₩9,139 | ₩8,710 | ₩8,710 | -2.99% | 16.5만 |
| 2026.10.01 | ₩9,461 | ₩9,608 | ₩8,898 | ₩8,898 | -5.95% | 14.9만 |
| 2026.09.30 | ₩9,112 | ₩9,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,992 |
| ₩9,568 |
| +5.00% |
| 21.1만 |
| 2026.09.29 | ₩8,590 | ₩9,461 | ₩8,536 | ₩9,152 | +6.55% | 66.7만 |
|---|
| 2026.09.28 | ₩10,667 | ₩10,667 | ₩8,375 | ₩8,509 | -20.23% | 214.9만 |
|---|
| 2026.09.25 | ₩11,109 | ₩12,208 | ₩11,109 | ₩12,087 | +8.81% | 63.9만 |
|---|
| 2026.09.24 | ₩11,377 | ₩11,377 | ₩10,573 | ₩11,082 | -2.59% | 35.9만 |
|---|
| 2026.09.23 | ₩12,221 | ₩12,477 | ₩11,283 | ₩11,377 | -6.91% | 26.3만 |
|---|
| 2026.09.22 | ₩12,060 | ₩12,650 | ₩12,035 | ₩12,254 | +1.61% | 8.8만 |
|---|
| 2026.09.21 | ₩12,368 | ₩12,382 | ₩11,768 | ₩11,966 | -3.25% | 5만 |
|---|
| 2026.09.18 | ₩12,007 | ₩12,603 | ₩11,739 | ₩12,301 | +2.46% | 11.4만 |
|---|
| 2026.09.17 | ₩12,328 | ₩12,502 | ₩11,873 | ₩12,074 | -2.07% | 13.1만 |
|---|
| 2026.09.16 | ₩11,417 | ₩12,650 | ₩11,316 | ₩12,127 | +6.22% | 25.8만 |
|---|
| 2026.09.15 | ₩12,998 | ₩12,998 | ₩10,593 | ₩11,397 | -12.32% | 47.9만 |
|---|
| 2026.09.14 | ₩12,744 | ₩13,186 | ₩12,623 | ₩12,998 | +2.00% | 12.5만 |
|---|
| 2026.09.11 | ₩12,931 | ₩13,132 | ₩12,569 | ₩12,757 | -1.35% | 11.9만 |
|---|
| 2026.09.10 | ₩12,677 | ₩12,971 | ₩12,476 | ₩12,770 | +0.74% | 11.9만 |
|---|
| 2026.09.09 | ₩12,958 | ₩13,333 | ₩12,643 | ₩12,784 | -1.34% | 9.3만 |
|---|
| 2026.09.08 | ₩12,878 | ₩13,360 | ₩12,569 | ₩13,038 | +1.25% | 8.2만 |
|---|
| 2026.09.04 | ₩12,502 | ₩13,079 | ₩12,410 | ₩12,851 | +2.79% | 4.5만 |
|---|
| 2026.09.03 | ₩12,409 | ₩12,918 | ₩12,125 | ₩12,636 | +1.84% | 7.9만 |
|---|
| 2026.09.02 | ₩12,529 | ₩12,931 | ₩12,062 | ₩12,409 | -0.96% | 6.1만 |
|---|
| 2026.09.01 | ₩11,886 | ₩12,663 | ₩11,752 | ₩12,409 | +4.40% | 13.4만 |
|---|
| 2026.08.31 | ₩11,953 | ₩12,154 | ₩11,551 | ₩11,658 | -2.47% | 11.2만 |
|---|
| 2026.08.28 | ₩12,355 | ₩12,388 | ₩11,739 | ₩12,141 | -1.74% | 11.2만 |
|---|
| 2026.08.27 | ₩12,060 | ₩12,301 | ₩11,847 | ₩12,074 | +0.11% | 26만 |
|---|
| 2026.08.26 | ₩12,033 | ₩12,114 | ₩11,564 | ₩11,993 | -0.33% | 11.9만 |
|---|
| 2026.08.25 | ₩12,033 | ₩12,254 | ₩11,765 | ₩12,060 | +0.22% | 7만 |
|---|
| 2026.08.24 | ₩12,342 | ₩12,342 | ₩11,712 | ₩11,926 | -3.37% | 6.4만 |
|---|
| 2026.08.21 | ₩12,623 | ₩12,904 | ₩12,194 | ₩12,315 | -2.44% | 8.1만 |
|---|
| 2026.08.20 | ₩12,886 | ₩12,927 | ₩12,167 | ₩12,569 | -2.45% | 6.6만 |
|---|
| 2026.08.19 | ₩12,047 | ₩12,864 | ₩12,047 | ₩12,717 | +5.56% | 8.5만 |
|---|
| 2026.08.18 | ₩11,725 | ₩12,355 | ₩11,658 | ₩12,208 | +4.11% | 10.1만 |
|---|
| 2026.08.17 | ₩11,337 | ₩12,047 | ₩11,337 | ₩11,712 | +3.31% | 9.3만 |
|---|
| 2026.08.14 | ₩11,122 | ₩11,229 | ₩10,921 | ₩11,229 | +0.96% | 5.8만 |
|---|
| 2026.08.13 | ₩11,189 | ₩11,390 | ₩11,055 | ₩11,069 | -1.08% | 5.1만 |
|---|
| 2026.08.12 | ₩11,122 | ₩11,189 | ₩10,961 | ₩11,069 | -0.48% | 4만 |
|---|
| 2026.08.11 | ₩10,921 | ₩11,109 | ₩10,620 | ₩11,028 | +0.98% | 6.6만 |
|---|
| 2026.08.10 | ₩10,667 | ₩11,028 | ₩10,519 | ₩10,868 | +1.88% | 8.6만 |
|---|
| 2026.08.07 | ₩10,881 | ₩11,122 | ₩10,693 | ₩10,693 | -1.72% | 8만 |
|---|
| 2026.08.06 | ₩11,672 | ₩11,899 | ₩9,943 | ₩10,626 | -8.96% | 18만 |
|---|
| 2026.08.05 | ₩12,476 | ₩12,730 | ₩12,067 | ₩12,275 | -1.61% | 4.3만 |
|---|
| 2026.08.04 | ₩12,529 | ₩12,690 | ₩12,315 | ₩12,342 | -1.50% | 9.5만 |
|---|
| 2026.08.03 | ₩12,167 | ₩13,179 | ₩12,060 | ₩12,382 | +1.76% | 13.5만 |
|---|
| 2026.07.31 | ₩12,020 | ₩12,342 | ₩11,450 | ₩12,208 | +1.56% | 12.3만 |
|---|
| 2026.07.30 | ₩11,229 | ₩12,208 | ₩11,162 | ₩12,141 | +8.11% | 6.1만 |
|---|
| 2026.07.29 | ₩11,095 | ₩11,296 | ₩10,841 | ₩11,122 | +0.24% | 9.2만 |
|---|
| 2026.07.28 | ₩10,854 | ₩11,337 | ₩10,425 | ₩10,988 | +1.23% | 5.5만 |
|---|
| 2026.07.27 | ₩10,506 | ₩11,069 | ₩10,372 | ₩10,801 | +2.81% | 10.8만 |
|---|
| 2026.07.24 | ₩11,243 | ₩11,243 | ₩10,385 | ₩10,439 | -7.15% | 7.1만 |
|---|
| 2026.07.23 | ₩11,189 | ₩11,471 | ₩10,908 | ₩11,283 | +0.84% | 17.8만 |
|---|
| 2026.07.22 | ₩10,814 | ₩11,558 | ₩10,720 | ₩11,484 | +6.20% | 9.5만 |
|---|
| 2026.07.21 | ₩10,667 | ₩11,136 | ₩10,600 | ₩10,881 | +2.01% | 4.3만 |
|---|
| 2026.07.20 | ₩10,667 | ₩10,894 | ₩10,403 | ₩10,573 | -0.88% | 7.5만 |
|---|
| 2026.07.17 | ₩10,935 | ₩11,082 | ₩10,653 | ₩10,881 | -0.49% | 10.5만 |
|---|
| 2026.07.16 | ₩11,524 | ₩11,618 | ₩10,646 | ₩11,015 | -4.42% | 11.4만 |
|---|
| 2026.07.15 | ₩11,779 | ₩11,893 | ₩11,303 | ₩11,631 | -1.25% | 5.4만 |
|---|
| 2026.07.14 | ₩11,578 | ₩12,167 | ₩11,404 | ₩11,832 | +2.20% | 12만 |
|---|
| 2026.07.13 | ₩11,779 | ₩12,261 | ₩11,457 | ₩11,457 | -2.73% | 11.6만 |
|---|
| 2026.07.10 | ₩11,993 | ₩12,033 | ₩11,625 | ₩11,832 | -1.34% | 6.1만 |
|---|
| 2026.07.09 | ₩12,395 | ₩12,482 | ₩11,893 | ₩11,980 | -3.35% | 9.8만 |
|---|
| 2026.07.08 | ₩11,430 | ₩12,476 | ₩11,430 | ₩12,395 | +8.44% | 13.6만 |
|---|
| 2026.07.07 | ₩12,234 | ₩12,234 | ₩11,377 | ₩11,524 | -5.81% | 6.6만 |
|---|
| 2026.07.06 | ₩12,194 | ₩12,623 | ₩12,134 | ₩12,154 | -0.33% | 6.5만 |
|---|
| 2026.07.02 | ₩11,698 | ₩12,583 | ₩11,658 | ₩12,060 | +3.09% | 10.1만 |
|---|
| 2026.07.01 | ₩11,497 | ₩12,087 | ₩11,256 | ₩11,551 | +0.47% | 9만 |
|---|
| 2026.06.30 | ₩11,497 | ₩11,806 | ₩11,350 | ₩11,578 | +0.70% | 17.2만 |
|---|
| 2026.06.29 | ₩11,229 | ₩11,544 | ₩11,176 | ₩11,471 | +2.15% | 7.4만 |
|---|
| 2026.06.26 | ₩10,533 | ₩11,216 | ₩10,533 | ₩11,216 | +6.49% | 9.6만 |
|---|
| 2026.06.25 | ₩11,055 | ₩11,122 | ₩10,559 | ₩10,586 | -4.24% | 8.9만 |
|---|
| 2026.06.24 | ₩11,002 | ₩11,296 | ₩10,881 | ₩11,055 | +0.49% | 8.5만 |
|---|
| 2026.06.23 | ₩10,814 | ₩11,310 | ₩10,814 | ₩10,921 | +0.99% | 3.2만 |
|---|
| 2026.06.22 | ₩10,827 | ₩11,256 | ₩10,827 | ₩11,028 | +1.86% | 6.4만 |
|---|
| 2026.06.18 | ₩10,747 | ₩10,921 | ₩10,747 | ₩10,854 | +1.00% | 3.6만 |
|---|
| 2026.06.17 | ₩10,533 | ₩11,162 | ₩10,439 | ₩10,854 | +3.05% | 24.4만 |
|---|
| 2026.06.16 | ₩10,881 | ₩10,894 | ₩10,345 | ₩10,399 | -4.43% | 7.8만 |
|---|
| 2026.06.15 | ₩10,881 | ₩11,215 | ₩10,868 | ₩10,868 | -0.12% | 3.2만 |
|---|
| 2026.06.12 | ₩10,224 | ₩11,162 | ₩9,972 | ₩10,787 | +5.50% | 12.2만 |
|---|
| 2026.06.11 | ₩9,903 | ₩10,365 | ₩9,796 | ₩10,117 | +2.17% | 4.2만 |
|---|
| 2026.06.10 | ₩9,742 | ₩9,943 | ₩9,702 | ₩9,796 | +0.55% | 3.5만 |
|---|
| 2026.06.09 | ₩9,849 | ₩10,117 | ₩9,407 | ₩9,796 | -0.54% | 5.5만 |
|---|
| 2026.06.08 | ₩9,997 | ₩9,997 | ₩9,550 | ₩9,675 | -3.22% | 5.4만 |
|---|
| 2026.06.05 | ₩10,787 | ₩10,801 | ₩9,729 | ₩9,729 | -9.81% | 8.6만 |
|---|
| 2026.06.04 | ₩10,573 | ₩11,169 | ₩10,533 | ₩10,921 | +3.30% | 6.3만 |
|---|
| 2026.06.03 | ₩10,801 | ₩11,109 | ₩10,242 | ₩10,492 | -2.85% | 11.4만 |
|---|
| 2026.06.02 | ₩11,605 | ₩11,618 | ₩10,868 | ₩10,868 | -6.35% | 17.1만 |
|---|
| 2026.06.01 | ₩12,489 | ₩12,489 | ₩11,712 | ₩11,765 | -5.79% | 6.7만 |
|---|
| 2026.05.29 | ₩11,578 | ₩12,694 | ₩11,417 | ₩12,476 | +7.75% | 20.4만 |
|---|
| 2026.05.28 | ₩11,229 | ₩11,712 | ₩11,109 | ₩11,578 | +3.10% | 11.4만 |
|---|
| 2026.05.27 | ₩11,203 | ₩11,625 | ₩10,955 | ₩11,390 | +1.67% | 10만 |
|---|
| 2026.05.26 | ₩11,310 | ₩11,551 | ₩10,762 | ₩11,162 | -1.30% | 9만 |
|---|
| 2026.05.22 | ₩10,586 | ₩11,189 | ₩10,586 | ₩11,122 | +5.06% | 9.2만 |
|---|
| 2026.05.21 | ₩10,332 | ₩10,760 | ₩10,010 | ₩10,573 | +2.33% | 10.6만 |
|---|
| 2026.05.20 | ₩9,715 | ₩10,600 | ₩9,688 | ₩10,399 | +7.03% | 15.4만 |
|---|
| 2026.05.19 | ₩10,050 | ₩10,050 | ₩9,501 | ₩9,715 | -3.33% | 17.1만 |
|---|
| 2026.05.18 | ₩10,184 | ₩10,399 | ₩9,809 | ₩10,050 | -1.32% | 10.1만 |
|---|
| 2026.05.15 | ₩11,055 | ₩11,055 | ₩10,144 | ₩10,291 | -6.91% | 13.9만 |
|---|
| 2026.05.14 | ₩10,921 | ₩11,531 | ₩10,385 | ₩11,270 | +3.19% | 15.5만 |
|---|
| 2026.05.13 | ₩10,546 | ₩10,935 | ₩10,184 | ₩10,814 | +2.54% | 4.6만 |
|---|
| 2026.05.12 | ₩10,948 | ₩10,948 | ₩10,466 | ₩10,653 | -2.69% | 6.4만 |
|---|
| 2026.05.11 | ₩11,323 | ₩11,666 | ₩10,829 | ₩10,948 | -3.31% | 19.9만 |
|---|
| 2026.05.08 | ₩11,337 | ₩11,926 | ₩11,185 | ₩11,457 | +1.06% | 9.7만 |
|---|
| 2026.05.07 | ₩11,457 | ₩11,605 | ₩11,042 | ₩11,149 | -2.69% | 6만 |
|---|
| 2026.05.06 | ₩11,404 | ₩11,745 | ₩11,216 | ₩11,457 | +0.47% | 11.3만 |
|---|
| 2026.05.05 | ₩11,538 | ₩11,899 | ₩11,162 | ₩11,404 | -1.16% | 10.7만 |
|---|
| 2026.05.04 | ₩10,988 | ₩11,430 | ₩10,801 | ₩11,323 | +3.05% | 5.3만 |
|---|
| 2026.05.01 | ₩10,117 | ₩11,122 | ₩9,983 | ₩10,988 | +8.61% | 11.9만 |
|---|
| 2026.04.30 | ₩10,184 | ₩10,332 | ₩9,983 | ₩10,117 | -0.66% | 5.1만 |
|---|
| 2026.04.29 | ₩10,238 | ₩10,452 | ₩9,769 | ₩10,224 | -0.13% | 10.1만 |
|---|
| 2026.04.28 | ₩10,425 | ₩10,613 | ₩10,117 | ₩10,278 | -1.41% | 7.1만 |
|---|
| 2026.04.27 | ₩10,747 | ₩10,988 | ₩10,519 | ₩10,626 | -1.12% | 5.3만 |
|---|
| 2026.04.24 | ₩10,667 | ₩10,667 | ₩10,412 | ₩10,586 | -0.75% | 5만 |
|---|
| 2026.04.23 | ₩11,109 | ₩11,149 | ₩10,586 | ₩10,586 | -4.70% | 7.7만 |
|---|
| 2026.04.22 | ₩11,015 | ₩11,283 | ₩10,908 | ₩11,136 | +1.09% | 5.8만 |
|---|
| 2026.04.21 | ₩11,631 | ₩11,631 | ₩10,667 | ₩10,801 | -7.14% | 17.5만 |
|---|
| 2026.04.20 | ₩11,028 | ₩11,779 | ₩10,948 | ₩11,618 | +5.35% | 13.2만 |
|---|
| 2026.04.17 | ₩11,115 | ₩11,350 | ₩10,921 | ₩11,015 | -0.90% | 18.7만 |
|---|
| 2026.04.16 | ₩10,935 | ₩10,988 | ₩10,318 | ₩10,787 | -1.35% | 13.2만 |
|---|
| 2026.04.15 | ₩9,461 | ₩10,707 | ₩9,072 | ₩10,613 | +12.18% | 34.6만 |
|---|
| 2026.04.14 | ₩9,166 | ₩9,514 | ₩9,099 | ₩9,380 | +2.34% | 38.7만 |
|---|
| 2026.04.13 | ₩8,938 | ₩8,938 | ₩8,107 | ₩8,509 | -4.80% | 20.3만 |
|---|
| 2026.04.10 | ₩9,233 | ₩9,246 | ₩8,951 | ₩9,059 | -1.89% | 6.2만 |
|---|
| 2026.04.09 | ₩8,777 | ₩9,340 | ₩8,728 | ₩9,193 | +4.73% | 24만 |
|---|
| 2026.04.08 | ₩8,938 | ₩8,992 | ₩8,268 | ₩8,777 | -1.80% | 27.4만 |
|---|
| 2026.04.07 | ₩9,166 | ₩9,193 | ₩8,502 | ₩8,616 | -5.99% | 18.1만 |
|---|
| 2026.04.06 | ₩9,313 | ₩9,499 | ₩9,152 | ₩9,246 | -0.72% | 7.8만 |
|---|
| 2026.04.02 | ₩9,126 | ₩9,394 | ₩9,025 | ₩9,367 | +2.64% | 6.4만 |
|---|
| 2026.04.01 | ₩9,219 | ₩9,457 | ₩9,179 | ₩9,219 | 0.00% | 7.8만 |
|---|
| 2026.03.31 | ₩8,389 | ₩9,139 | ₩8,389 | ₩9,126 | +8.79% | 7.3만 |
|---|
| 2026.03.30 | ₩8,643 | ₩8,697 | ₩8,054 | ₩8,188 | -5.27% | 11.3만 |
|---|
| 2026.03.27 | ₩8,871 | ₩8,925 | ₩8,603 | ₩8,670 | -2.27% | 10.5만 |
|---|
| 2026.03.26 | ₩9,032 | ₩9,260 | ₩8,938 | ₩9,018 | -0.15% | 6.4만 |
|---|
| 2026.03.25 | ₩9,005 | ₩9,380 | ₩8,777 | ₩9,126 | +1.34% | 7.6만 |
|---|
| 2026.03.24 | ₩8,831 | ₩9,059 | ₩8,710 | ₩8,965 | +1.52% | 7.5만 |
|---|
| 2026.03.23 | ₩9,139 | ₩9,269 | ₩8,690 | ₩8,925 | -2.35% | 16만 |
|---|
| 2026.03.20 | ₩9,340 | ₩9,534 | ₩9,152 | ₩9,273 | -0.72% | 9.6만 |
|---|
| 2026.03.19 | ₩9,233 | ₩9,501 | ₩9,139 | ₩9,474 | +2.61% | 9.7만 |
|---|
| 2026.03.18 | ₩9,474 | ₩9,573 | ₩9,112 | ₩9,286 | -1.98% | 33.2만 |
|---|
| 2026.03.17 | ₩9,715 | ₩9,849 | ₩9,528 | ₩9,635 | -0.83% | 4.5만 |
|---|
| 2026.03.16 | ₩9,822 | ₩9,983 | ₩9,568 | ₩9,608 | -2.18% | 10만 |
|---|
| 2026.03.13 | ₩9,353 | ₩10,305 | ₩9,353 | ₩9,662 | +3.30% | 14.6만 |
|---|
| 2026.03.12 | ₩9,930 | ₩9,967 | ₩9,340 | ₩9,434 | -4.99% | 8.6만 |
|---|
| 2026.03.11 | ₩10,090 | ₩10,305 | ₩9,581 | ₩10,010 | -0.80% | 17.6만 |
|---|
| 2026.03.10 | ₩10,184 | ₩10,881 | ₩9,916 | ₩10,090 | -0.92% | 18.1만 |
|---|
| 2026.03.09 | ₩9,648 | ₩10,399 | ₩9,451 | ₩10,198 | +5.69% | 9.4만 |
|---|
| 2026.03.06 | ₩9,782 | ₩9,869 | ₩9,461 | ₩9,769 | -0.14% | 5.7만 |
|---|
| 2026.03.05 | ₩10,144 | ₩10,218 | ₩9,822 | ₩9,997 | -1.45% | 7.7만 |
|---|
| 2026.03.04 | ₩9,514 | ₩10,184 | ₩9,501 | ₩10,144 | +6.62% | 13.6만 |
|---|
| 2026.03.03 | ₩9,394 | ₩9,554 | ₩8,938 | ₩9,407 | +0.14% | 11.1만 |
|---|
| 2026.03.02 | ₩9,501 | ₩9,829 | ₩9,380 | ₩9,769 | +2.82% | 3.3만 |
|---|
| 2026.02.27 | ₩9,648 | ₩10,010 | ₩9,501 | ₩9,715 | +0.69% | 4.2만 |
|---|
| 2026.02.26 | ₩9,983 | ₩9,983 | ₩9,273 | ₩9,809 | -1.74% | 4.7만 |
|---|
| 2026.02.25 | ₩9,876 | ₩10,171 | ₩9,715 | ₩9,930 | +0.54% | 7.5만 |
|---|
| 2026.02.24 | ₩9,219 | ₩10,050 | ₩9,219 | ₩9,863 | +6.98% | 12.6만 |
|---|
| 2026.02.23 | ₩9,568 | ₩9,836 | ₩9,179 | ₩9,286 | -2.94% | 10.2만 |
|---|
| 2026.02.20 | ₩9,769 | ₩10,157 | ₩9,407 | ₩9,568 | -2.06% | 20.2만 |
|---|
| 2026.02.19 | ₩9,286 | ₩9,970 | ₩9,126 | ₩9,970 | +7.36% | 23.6만 |
|---|
| 2026.02.18 | ₩9,300 | ₩9,648 | ₩9,112 | ₩9,461 | +1.73% | 26만 |
|---|
| 2026.02.17 | ₩9,193 | ₩9,487 | ₩8,710 | ₩9,434 | +2.62% | 25.5만 |
|---|
| 2026.02.13 | ₩9,059 | ₩9,782 | ₩9,005 | ₩9,260 | +2.22% | 23.7만 |
|---|
| 2026.02.12 | ₩9,139 | ₩9,380 | ₩8,603 | ₩9,005 | -1.47% | 28.8만 |
|---|
| 2026.02.11 | ₩9,608 | ₩10,010 | ₩8,844 | ₩9,126 | -5.02% | 27.4만 |
|---|
| 2026.02.10 | ₩9,648 | ₩10,131 | ₩9,541 | ₩9,554 | -0.97% | 26.3만 |
|---|
| 2026.02.09 | ₩9,260 | ₩11,189 | ₩8,811 | ₩9,715 | +4.92% | 41만 |
|---|
| 2026.02.06 | ₩8,777 | ₩9,420 | ₩8,777 | ₩9,420 | +7.33% | 22.6만 |
|---|
| 2026.02.05 | ₩9,849 | ₩9,849 | ₩8,586 | ₩8,630 | -12.38% | 27.8만 |
|---|
| 2026.02.04 | ₩10,318 | ₩10,519 | ₩9,863 | ₩9,956 | -3.51% | 17.7만 |
|---|
| 2026.02.03 | ₩10,667 | ₩10,854 | ₩10,238 | ₩10,318 | -3.27% | 8.3만 |
|---|
| 2026.02.02 | ₩10,586 | ₩10,901 | ₩10,466 | ₩10,693 | +1.01% | 10.8만 |
|---|
| 2026.01.30 | ₩11,270 | ₩11,390 | ₩10,559 | ₩10,707 | -4.99% | 17.1만 |
|---|
| 2026.01.29 | ₩11,323 | ₩11,417 | ₩11,069 | ₩11,390 | +0.59% | 5.1만 |
|---|
| 2026.01.28 | ₩11,444 | ₩11,457 | ₩11,095 | ₩11,323 | -1.05% | 7.4만 |
|---|
| 2026.01.27 | ₩11,631 | ₩11,993 | ₩10,955 | ₩11,444 | -1.61% | 12.2만 |
|---|
| 2026.01.26 | ₩11,350 | ₩12,060 | ₩11,189 | ₩11,658 | +2.72% | 13.5만 |
|---|
| 2026.01.23 | ₩11,136 | ₩11,430 | ₩10,948 | ₩11,310 | +1.56% | 11.1만 |
|---|
| 2026.01.22 | ₩10,935 | ₩11,323 | ₩10,787 | ₩11,256 | +2.94% | 24.3만 |
|---|
| 2026.01.21 | ₩10,894 | ₩11,457 | ₩10,399 | ₩10,814 | -0.74% | 24.9만 |
|---|
| 2026.01.20 | ₩10,881 | ₩10,961 | ₩10,492 | ₩10,586 | -2.71% | 30.8만 |
|---|
| 2026.01.16 | ₩10,586 | ₩11,122 | ₩10,546 | ₩11,095 | +4.81% | 13.8만 |
|---|
| 2026.01.15 | ₩11,122 | ₩11,390 | ₩10,586 | ₩10,640 | -4.34% | 11.3만 |
|---|
| 2026.01.14 | ₩11,162 | ₩11,471 | ₩10,988 | ₩11,109 | -0.48% | 9.3만 |
|---|
| 2026.01.13 | ₩10,425 | ₩11,149 | ₩10,345 | ₩11,109 | +6.56% | 11.3만 |
|---|
| 2026.01.12 | ₩10,787 | ₩10,827 | ₩10,318 | ₩10,466 | -2.98% | 19만 |
|---|
| 2026.01.09 | ₩10,948 | ₩11,008 | ₩10,626 | ₩10,760 | -1.71% | 15만 |
|---|
| 2026.01.08 | ₩11,176 | ₩11,256 | ₩10,751 | ₩10,841 | -3.00% | 17.1만 |
|---|
| 2026.01.07 | ₩10,814 | ₩11,457 | ₩10,814 | ₩11,323 | +4.71% | 11.7만 |
|---|
| 2026.01.06 | ₩10,854 | ₩11,055 | ₩10,680 | ₩10,787 | -0.62% | 16.4만 |
|---|
| 2026.01.05 | ₩11,832 | ₩12,127 | ₩10,640 | ₩10,921 | -7.70% | 28.3만 |
|---|
| 2026.01.02 | ₩11,296 | ₩11,819 | ₩11,162 | ₩11,819 | +4.63% | 73.2만 |
|---|
| 2025.12.31 | ₩10,506 | ₩11,846 | ₩10,506 | ₩11,283 | +7.40% | 26.1만 |
|---|
| 2025.12.30 | ₩10,680 | ₩11,149 | ₩10,211 | ₩10,626 | -0.50% | 27.1만 |
|---|
| 2025.12.29 | ₩10,763 | ₩11,042 | ₩10,506 | ₩10,549 | -1.99% | 16.8만 |
|---|
| 2025.12.26 | ₩10,098 | ₩11,213 | ₩10,077 | ₩11,149 | +10.40% | 18.5만 |
|---|
| 2025.12.24 | ₩10,420 | ₩11,149 | ₩10,420 | ₩11,128 | +6.79% | 8.7만 |
|---|
| 2025.12.23 | ₩10,506 | ₩10,677 | ₩10,120 | ₩10,420 | -0.82% | 10.6만 |
|---|
| 2025.12.22 | ₩10,506 | ₩11,106 | ₩10,377 | ₩10,549 | +0.41% | 18.7만 |
|---|
| 2025.12.19 | ₩9,991 | ₩10,956 | ₩9,863 | ₩10,592 | +6.01% | 37.9만 |
|---|
| 2025.12.18 | ₩10,248 | ₩10,634 | ₩10,077 | ₩10,077 | -1.67% | 9.5만 |
|---|
| 2025.12.17 | ₩10,141 | ₩10,720 | ₩9,991 | ₩10,077 | -0.63% | 26.5만 |
|---|
| 2025.12.16 | ₩10,720 | ₩10,784 | ₩9,905 | ₩9,970 | -7.00% | 29.4만 |
|---|
| 2025.12.15 | ₩11,063 | ₩11,149 | ₩10,506 | ₩10,613 | -4.07% | 23.3만 |
|---|
| 2025.12.12 | ₩10,935 | ₩11,278 | ₩10,506 | ₩10,699 | -2.16% | 24.3만 |
|---|
| 2025.12.11 | ₩11,406 | ₩11,792 | ₩11,042 | ₩11,085 | -2.82% | 22.7만 |
|---|
| 2025.12.10 | ₩12,135 | ₩12,628 | ₩11,149 | ₩11,771 | -3.00% | 19.6만 |
|---|
| 2025.12.09 | ₩11,256 | ₩11,642 | ₩11,042 | ₩11,492 | +2.10% | 16.4만 |
|---|
| 2025.12.08 | ₩11,578 | ₩11,792 | ₩10,720 | ₩11,235 | -2.96% | 20.9만 |
|---|
| 2025.12.05 | ₩11,471 | ₩11,792 | ₩11,406 | ₩11,449 | -0.19% | 13.4만 |
|---|
| 2025.12.04 | ₩11,642 | ₩12,264 | ₩11,471 | ₩11,899 | +2.21% | 11.3만 |
|---|
| 2025.12.03 | ₩12,007 | ₩12,049 | ₩11,256 | ₩11,513 | -4.11% | 20.9만 |
|---|
| 2025.12.02 | ₩13,079 | ₩13,186 | ₩11,749 | ₩12,007 | -8.20% | 16.8만 |
|---|
| 2025.12.01 | ₩14,151 | ₩14,151 | ₩13,014 | ₩13,079 | -7.58% | 9.3만 |
|---|
| 2025.11.28 | ₩13,486 | ₩14,944 | ₩13,314 | ₩13,893 | +3.02% | 8.2만 |
|---|
| 2025.11.26 | ₩12,950 | ₩13,507 | ₩12,414 | ₩12,886 | -0.50% | 29.4만 |
|---|
| 2025.11.25 | ₩13,572 | ₩13,786 | ₩12,800 | ₩12,864 | -5.21% | 8.9만 |
|---|
| 2025.11.24 | ₩13,465 | ₩14,408 | ₩12,950 | ₩13,121 | -2.55% | 6.3만 |
|---|
| 2025.11.21 | ₩12,393 | ₩13,422 | ₩12,371 | ₩12,907 | +4.15% | 6.1만 |
|---|
| 2025.11.20 | ₩12,435 | ₩13,293 | ₩12,328 | ₩12,393 | -0.34% | 6.4만 |
|---|
| 2025.11.19 | ₩12,864 | ₩13,336 | ₩12,135 | ₩12,371 | -3.83% | 9.2만 |
|---|
| 2025.11.18 | ₩14,022 | ₩14,022 | ₩12,650 | ₩12,886 | -8.10% | 10.5만 |
|---|
| 2025.11.17 | ₩14,151 | ₩14,708 | ₩12,628 | ₩12,714 | -10.15% | 18.7만 |
|---|
| 2025.11.14 | ₩13,936 | ₩14,922 | ₩13,829 | ₩14,193 | +1.85% | 5.4만 |
|---|
| 2025.11.13 | ₩14,515 | ₩15,008 | ₩13,550 | ₩14,215 | -2.07% | 10.2만 |
|---|
| 2025.11.12 | ₩13,850 | ₩14,794 | ₩13,829 | ₩14,729 | +6.35% | 8만 |
|---|
| 2025.11.11 | ₩14,365 | ₩14,515 | ₩13,722 | ₩13,850 | -3.58% | 8.2만 |
|---|
| 2025.11.10 | ₩13,936 | ₩15,008 | ₩13,615 | ₩14,086 | +1.08% | 12.2만 |
|---|
| 2025.11.07 | ₩14,365 | ₩14,579 | ₩12,929 | ₩13,722 | -4.48% | 15.2만 |
|---|
| 2025.11.06 | ₩14,794 | ₩15,244 | ₩14,215 | ₩14,515 | -1.88% | 6.8만 |
|---|
| 2025.11.05 | ₩14,815 | ₩15,223 | ₩14,193 | ₩14,794 | -0.14% | 5.7만 |
|---|
| 2025.11.04 | ₩15,566 | ₩15,844 | ₩14,365 | ₩14,794 | -4.96% | 14.9만 |
|---|
| 2025.11.03 | ₩16,080 | ₩16,509 | ₩15,308 | ₩15,651 | -2.67% | 19.6만 |
|---|
| 2025.10.31 | ₩16,788 | ₩17,345 | ₩15,651 | ₩16,080 | -4.21% | 17.7만 |
|---|
| 2025.10.30 | ₩16,573 | ₩17,367 | ₩16,166 | ₩16,702 | +0.78% | 10.2만 |
|---|
| 2025.10.29 | ₩18,439 | ₩18,739 | ₩16,080 | ₩16,102 | -12.67% | 26.5만 |
|---|
| 2025.10.28 | ₩19,511 | ₩19,511 | ₩18,203 | ₩18,353 | -5.93% | 11만 |
|---|
| 2025.10.27 | ₩19,103 | ₩19,511 | ₩17,795 | ₩19,339 | +1.23% | 19.2만 |
|---|
| 2025.10.24 | ₩18,717 | ₩20,068 | ₩18,653 | ₩19,082 | +1.95% | 6만 |
|---|
| 2025.10.23 | ₩19,554 | ₩19,575 | ₩18,331 | ₩18,460 | -5.59% | 5.4만 |
|---|
| 2025.10.22 | ₩19,296 | ₩19,768 | ₩18,460 | ₩19,554 | +1.33% | 8.1만 |
|---|
| 2025.10.21 | ₩21,226 | ₩22,084 | ₩19,296 | ₩19,768 | -6.87% | 14.2만 |
|---|
| 2025.10.20 | ₩21,655 | ₩21,869 | ₩20,604 | ₩21,204 | -2.08% | 10.8만 |
|---|
| 2025.10.17 | ₩22,727 | ₩22,727 | ₩20,154 | ₩21,226 | -6.60% | 11.9만 |
|---|
| 2025.10.16 | ₩21,762 | ₩22,834 | ₩21,440 | ₩22,298 | +2.46% | 23.3만 |
|---|
| 2025.10.15 | ₩20,368 | ₩21,440 | ₩20,111 | ₩21,140 | +3.79% | 13.7만 |
|---|
| 2025.10.14 | ₩21,012 | ₩21,655 | ₩19,189 | ₩20,583 | -2.04% | 16.9만 |
|---|
| 2025.10.13 | ₩22,298 | ₩23,370 | ₩19,682 | ₩20,990 | -5.87% | 19.3만 |
|---|
| 2025.10.10 | ₩19,725 | ₩21,397 | ₩18,396 | ₩20,733 | +5.11% | 12.6만 |
|---|