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 | ₩7,672 | ₩8,115 | ₩7,518 | ₩7,525 | -1.92% | 19만 |
| 2026.10.08 | ₩8,262 | ₩8,276 | ₩7,444 | ₩7,699 | -6.82% | 48.8만 |
| 2026.10.07 | ₩8,330 | ₩8,638 | ₩8,209 | ₩8,289 | -0.48% | 21.4만 |
| 2026.10.06 | ₩8,745 | ₩8,786 | ₩8,330 | ₩8,383 | -4.14% | 13.6만 |
| 2026.10.05 | ₩8,759 | ₩8,973 | ₩8,423 | ₩8,678 | -0.92% | 15.3만 |
| 2026.10.02 | ₩8,987 | ₩9,148 | ₩8,719 | ₩8,719 | -2.99% | 16.5만 |
| 2026.10.01 | ₩9,470 | ₩9,617 | ₩8,906 | ₩8,906 | -5.95% | 14.9만 |
| 2026.09.30 | ₩9,121 | ₩9,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,577 |
| +5.00% |
| 21.1만 |
| 2026.09.29 | ₩8,598 | ₩9,470 | ₩8,544 | ₩9,161 | +6.55% | 66.7만 |
|---|
| 2026.09.28 | ₩10,677 | ₩10,677 | ₩8,383 | ₩8,517 | -20.23% | 214.9만 |
|---|
| 2026.09.25 | ₩11,119 | ₩12,219 | ₩11,119 | ₩12,099 | +8.81% | 63.9만 |
|---|
| 2026.09.24 | ₩11,388 | ₩11,388 | ₩10,583 | ₩11,093 | -2.59% | 35.9만 |
|---|
| 2026.09.23 | ₩12,233 | ₩12,489 | ₩11,294 | ₩11,388 | -6.91% | 26.3만 |
|---|
| 2026.09.22 | ₩12,072 | ₩12,662 | ₩12,046 | ₩12,266 | +1.61% | 8.8만 |
|---|
| 2026.09.21 | ₩12,380 | ₩12,394 | ₩11,779 | ₩11,978 | -3.25% | 5만 |
|---|
| 2026.09.18 | ₩12,018 | ₩12,615 | ₩11,750 | ₩12,313 | +2.46% | 11.4만 |
|---|
| 2026.09.17 | ₩12,340 | ₩12,514 | ₩11,884 | ₩12,085 | -2.07% | 13.1만 |
|---|
| 2026.09.16 | ₩11,428 | ₩12,662 | ₩11,327 | ₩12,139 | +6.22% | 25.8만 |
|---|
| 2026.09.15 | ₩13,011 | ₩13,011 | ₩10,603 | ₩11,408 | -12.32% | 47.9만 |
|---|
| 2026.09.14 | ₩12,756 | ₩13,198 | ₩12,635 | ₩13,011 | +2.00% | 12.5만 |
|---|
| 2026.09.11 | ₩12,944 | ₩13,145 | ₩12,581 | ₩12,769 | -1.35% | 11.9만 |
|---|
| 2026.09.10 | ₩12,689 | ₩12,984 | ₩12,488 | ₩12,783 | +0.74% | 11.9만 |
|---|
| 2026.09.09 | ₩12,970 | ₩13,346 | ₩12,655 | ₩12,796 | -1.34% | 9.3만 |
|---|
| 2026.09.08 | ₩12,890 | ₩13,373 | ₩12,581 | ₩13,051 | +1.25% | 8.2만 |
|---|
| 2026.09.04 | ₩12,514 | ₩13,091 | ₩12,422 | ₩12,863 | +2.79% | 4.5만 |
|---|
| 2026.09.03 | ₩12,421 | ₩12,930 | ₩12,136 | ₩12,649 | +1.84% | 7.9만 |
|---|
| 2026.09.02 | ₩12,541 | ₩12,944 | ₩12,073 | ₩12,421 | -0.96% | 6.1만 |
|---|
| 2026.09.01 | ₩11,897 | ₩12,675 | ₩11,763 | ₩12,421 | +4.40% | 13.4만 |
|---|
| 2026.08.31 | ₩11,964 | ₩12,166 | ₩11,562 | ₩11,669 | -2.47% | 11.2만 |
|---|
| 2026.08.28 | ₩12,367 | ₩12,400 | ₩11,750 | ₩12,152 | -1.74% | 11.2만 |
|---|
| 2026.08.27 | ₩12,072 | ₩12,313 | ₩11,859 | ₩12,085 | +0.11% | 26만 |
|---|
| 2026.08.26 | ₩12,045 | ₩12,125 | ₩11,576 | ₩12,005 | -0.33% | 11.9만 |
|---|
| 2026.08.25 | ₩12,045 | ₩12,266 | ₩11,777 | ₩12,072 | +0.22% | 7만 |
|---|
| 2026.08.24 | ₩12,353 | ₩12,353 | ₩11,723 | ₩11,938 | -3.37% | 6.4만 |
|---|
| 2026.08.21 | ₩12,635 | ₩12,917 | ₩12,206 | ₩12,327 | -2.44% | 8.1만 |
|---|
| 2026.08.20 | ₩12,898 | ₩12,940 | ₩12,179 | ₩12,581 | -2.45% | 6.6만 |
|---|
| 2026.08.19 | ₩12,058 | ₩12,877 | ₩12,058 | ₩12,729 | +5.56% | 8.5만 |
|---|
| 2026.08.18 | ₩11,736 | ₩12,367 | ₩11,669 | ₩12,219 | +4.11% | 10.1만 |
|---|
| 2026.08.17 | ₩11,347 | ₩12,058 | ₩11,347 | ₩11,723 | +3.31% | 9.3만 |
|---|
| 2026.08.14 | ₩11,133 | ₩11,240 | ₩10,932 | ₩11,240 | +0.96% | 5.8만 |
|---|
| 2026.08.13 | ₩11,200 | ₩11,401 | ₩11,066 | ₩11,079 | -1.08% | 5.1만 |
|---|
| 2026.08.12 | ₩11,133 | ₩11,200 | ₩10,972 | ₩11,079 | -0.48% | 4만 |
|---|
| 2026.08.11 | ₩10,932 | ₩11,119 | ₩10,630 | ₩11,039 | +0.98% | 6.6만 |
|---|
| 2026.08.10 | ₩10,677 | ₩11,039 | ₩10,529 | ₩10,878 | +1.88% | 8.6만 |
|---|
| 2026.08.07 | ₩10,891 | ₩11,133 | ₩10,704 | ₩10,704 | -1.72% | 8만 |
|---|
| 2026.08.06 | ₩11,683 | ₩11,911 | ₩9,953 | ₩10,637 | -8.96% | 18만 |
|---|
| 2026.08.05 | ₩12,488 | ₩12,742 | ₩12,078 | ₩12,286 | -1.61% | 4.3만 |
|---|
| 2026.08.04 | ₩12,541 | ₩12,702 | ₩12,327 | ₩12,353 | -1.50% | 9.5만 |
|---|
| 2026.08.03 | ₩12,179 | ₩13,192 | ₩12,072 | ₩12,394 | +1.76% | 13.5만 |
|---|
| 2026.07.31 | ₩12,032 | ₩12,353 | ₩11,461 | ₩12,219 | +1.56% | 12.3만 |
|---|
| 2026.07.30 | ₩11,240 | ₩12,219 | ₩11,173 | ₩12,152 | +8.11% | 6.1만 |
|---|
| 2026.07.29 | ₩11,106 | ₩11,307 | ₩10,851 | ₩11,133 | +0.24% | 9.2만 |
|---|
| 2026.07.28 | ₩10,865 | ₩11,347 | ₩10,435 | ₩10,999 | +1.23% | 5.5만 |
|---|
| 2026.07.27 | ₩10,516 | ₩11,079 | ₩10,382 | ₩10,811 | +2.81% | 10.8만 |
|---|
| 2026.07.24 | ₩11,254 | ₩11,254 | ₩10,395 | ₩10,449 | -7.15% | 7.1만 |
|---|
| 2026.07.23 | ₩11,200 | ₩11,482 | ₩10,918 | ₩11,294 | +0.84% | 17.8만 |
|---|
| 2026.07.22 | ₩10,824 | ₩11,569 | ₩10,730 | ₩11,495 | +6.20% | 9.5만 |
|---|
| 2026.07.21 | ₩10,677 | ₩11,146 | ₩10,610 | ₩10,891 | +2.01% | 4.3만 |
|---|
| 2026.07.20 | ₩10,677 | ₩10,905 | ₩10,413 | ₩10,583 | -0.88% | 7.5만 |
|---|
| 2026.07.17 | ₩10,945 | ₩11,093 | ₩10,663 | ₩10,891 | -0.49% | 10.5만 |
|---|
| 2026.07.16 | ₩11,535 | ₩11,629 | ₩10,657 | ₩11,026 | -4.42% | 11.4만 |
|---|
| 2026.07.15 | ₩11,790 | ₩11,904 | ₩11,314 | ₩11,643 | -1.25% | 5.4만 |
|---|
| 2026.07.14 | ₩11,589 | ₩12,179 | ₩11,415 | ₩11,844 | +2.20% | 12만 |
|---|
| 2026.07.13 | ₩11,790 | ₩12,273 | ₩11,468 | ₩11,468 | -2.73% | 11.6만 |
|---|
| 2026.07.10 | ₩12,005 | ₩12,045 | ₩11,636 | ₩11,844 | -1.34% | 6.1만 |
|---|
| 2026.07.09 | ₩12,407 | ₩12,494 | ₩11,904 | ₩11,991 | -3.35% | 9.8만 |
|---|
| 2026.07.08 | ₩11,441 | ₩12,488 | ₩11,441 | ₩12,407 | +8.44% | 13.6만 |
|---|
| 2026.07.07 | ₩12,246 | ₩12,246 | ₩11,388 | ₩11,535 | -5.81% | 6.6만 |
|---|
| 2026.07.06 | ₩12,206 | ₩12,635 | ₩12,146 | ₩12,166 | -0.33% | 6.5만 |
|---|
| 2026.07.02 | ₩11,710 | ₩12,595 | ₩11,669 | ₩12,072 | +3.09% | 10.1만 |
|---|
| 2026.07.01 | ₩11,508 | ₩12,099 | ₩11,267 | ₩11,562 | +0.47% | 9만 |
|---|
| 2026.06.30 | ₩11,508 | ₩11,817 | ₩11,361 | ₩11,589 | +0.70% | 17.2만 |
|---|
| 2026.06.29 | ₩11,240 | ₩11,555 | ₩11,187 | ₩11,482 | +2.15% | 7.4만 |
|---|
| 2026.06.26 | ₩10,543 | ₩11,227 | ₩10,543 | ₩11,227 | +6.49% | 9.6만 |
|---|
| 2026.06.25 | ₩11,066 | ₩11,133 | ₩10,570 | ₩10,596 | -4.24% | 8.9만 |
|---|
| 2026.06.24 | ₩11,012 | ₩11,307 | ₩10,891 | ₩11,066 | +0.49% | 8.5만 |
|---|
| 2026.06.23 | ₩10,824 | ₩11,321 | ₩10,824 | ₩10,932 | +0.99% | 3.2만 |
|---|
| 2026.06.22 | ₩10,838 | ₩11,267 | ₩10,838 | ₩11,039 | +1.86% | 6.4만 |
|---|
| 2026.06.18 | ₩10,757 | ₩10,932 | ₩10,757 | ₩10,865 | +1.00% | 3.6만 |
|---|
| 2026.06.17 | ₩10,543 | ₩11,173 | ₩10,449 | ₩10,865 | +3.05% | 24.4만 |
|---|
| 2026.06.16 | ₩10,891 | ₩10,905 | ₩10,355 | ₩10,409 | -4.43% | 7.8만 |
|---|
| 2026.06.15 | ₩10,891 | ₩11,225 | ₩10,878 | ₩10,878 | -0.12% | 3.2만 |
|---|
| 2026.06.12 | ₩10,234 | ₩11,173 | ₩9,982 | ₩10,798 | +5.50% | 12.2만 |
|---|
| 2026.06.11 | ₩9,912 | ₩10,375 | ₩9,805 | ₩10,127 | +2.17% | 4.2만 |
|---|
| 2026.06.10 | ₩9,751 | ₩9,953 | ₩9,711 | ₩9,805 | +0.55% | 3.5만 |
|---|
| 2026.06.09 | ₩9,859 | ₩10,127 | ₩9,416 | ₩9,805 | -0.54% | 5.5만 |
|---|
| 2026.06.08 | ₩10,006 | ₩10,006 | ₩9,560 | ₩9,684 | -3.22% | 5.4만 |
|---|
| 2026.06.05 | ₩10,798 | ₩10,811 | ₩9,738 | ₩9,738 | -9.81% | 8.6만 |
|---|
| 2026.06.04 | ₩10,583 | ₩11,180 | ₩10,543 | ₩10,932 | +3.30% | 6.3만 |
|---|
| 2026.06.03 | ₩10,811 | ₩11,119 | ₩10,252 | ₩10,502 | -2.85% | 11.4만 |
|---|
| 2026.06.02 | ₩11,616 | ₩11,629 | ₩10,878 | ₩10,878 | -6.35% | 17.1만 |
|---|
| 2026.06.01 | ₩12,501 | ₩12,501 | ₩11,723 | ₩11,777 | -5.79% | 6.7만 |
|---|
| 2026.05.29 | ₩11,589 | ₩12,706 | ₩11,428 | ₩12,488 | +7.75% | 20.4만 |
|---|
| 2026.05.28 | ₩11,240 | ₩11,723 | ₩11,119 | ₩11,589 | +3.10% | 11.4만 |
|---|
| 2026.05.27 | ₩11,213 | ₩11,636 | ₩10,965 | ₩11,401 | +1.67% | 10만 |
|---|
| 2026.05.26 | ₩11,321 | ₩11,562 | ₩10,772 | ₩11,173 | -1.30% | 9만 |
|---|
| 2026.05.22 | ₩10,596 | ₩11,200 | ₩10,596 | ₩11,133 | +5.06% | 9.2만 |
|---|
| 2026.05.21 | ₩10,342 | ₩10,771 | ₩10,020 | ₩10,583 | +2.33% | 10.6만 |
|---|
| 2026.05.20 | ₩9,724 | ₩10,610 | ₩9,698 | ₩10,409 | +7.03% | 15.4만 |
|---|
| 2026.05.19 | ₩10,060 | ₩10,060 | ₩9,510 | ₩9,724 | -3.33% | 17.1만 |
|---|
| 2026.05.18 | ₩10,194 | ₩10,409 | ₩9,818 | ₩10,060 | -1.32% | 10.1만 |
|---|
| 2026.05.15 | ₩11,066 | ₩11,066 | ₩10,154 | ₩10,301 | -6.91% | 13.9만 |
|---|
| 2026.05.14 | ₩10,932 | ₩11,542 | ₩10,395 | ₩11,280 | +3.19% | 15.5만 |
|---|
| 2026.05.13 | ₩10,556 | ₩10,945 | ₩10,194 | ₩10,824 | +2.54% | 4.6만 |
|---|
| 2026.05.12 | ₩10,959 | ₩10,959 | ₩10,476 | ₩10,663 | -2.69% | 6.4만 |
|---|
| 2026.05.11 | ₩11,334 | ₩11,677 | ₩10,839 | ₩10,959 | -3.31% | 19.9만 |
|---|
| 2026.05.08 | ₩11,347 | ₩11,938 | ₩11,196 | ₩11,468 | +1.06% | 9.7만 |
|---|
| 2026.05.07 | ₩11,468 | ₩11,616 | ₩11,052 | ₩11,160 | -2.69% | 6만 |
|---|
| 2026.05.06 | ₩11,415 | ₩11,757 | ₩11,227 | ₩11,468 | +0.47% | 11.3만 |
|---|
| 2026.05.05 | ₩11,549 | ₩11,911 | ₩11,173 | ₩11,415 | -1.16% | 10.7만 |
|---|
| 2026.05.04 | ₩10,999 | ₩11,441 | ₩10,811 | ₩11,334 | +3.05% | 5.3만 |
|---|
| 2026.05.01 | ₩10,127 | ₩11,133 | ₩9,993 | ₩10,999 | +8.61% | 11.9만 |
|---|
| 2026.04.30 | ₩10,194 | ₩10,342 | ₩9,993 | ₩10,127 | -0.66% | 5.1만 |
|---|
| 2026.04.29 | ₩10,248 | ₩10,462 | ₩9,778 | ₩10,234 | -0.13% | 10.1만 |
|---|
| 2026.04.28 | ₩10,435 | ₩10,623 | ₩10,127 | ₩10,288 | -1.41% | 7.1만 |
|---|
| 2026.04.27 | ₩10,757 | ₩10,999 | ₩10,529 | ₩10,637 | -1.12% | 5.3만 |
|---|
| 2026.04.24 | ₩10,677 | ₩10,677 | ₩10,422 | ₩10,596 | -0.75% | 5만 |
|---|
| 2026.04.23 | ₩11,119 | ₩11,160 | ₩10,596 | ₩10,596 | -4.70% | 7.7만 |
|---|
| 2026.04.22 | ₩11,026 | ₩11,294 | ₩10,918 | ₩11,146 | +1.09% | 5.8만 |
|---|
| 2026.04.21 | ₩11,643 | ₩11,643 | ₩10,677 | ₩10,811 | -7.14% | 17.5만 |
|---|
| 2026.04.20 | ₩11,039 | ₩11,790 | ₩10,959 | ₩11,629 | +5.35% | 13.2만 |
|---|
| 2026.04.17 | ₩11,126 | ₩11,361 | ₩10,932 | ₩11,026 | -0.90% | 18.7만 |
|---|
| 2026.04.16 | ₩10,945 | ₩10,999 | ₩10,328 | ₩10,798 | -1.35% | 13.2만 |
|---|
| 2026.04.15 | ₩9,470 | ₩10,717 | ₩9,081 | ₩10,623 | +12.18% | 34.6만 |
|---|
| 2026.04.14 | ₩9,175 | ₩9,523 | ₩9,107 | ₩9,389 | +2.34% | 38.7만 |
|---|
| 2026.04.13 | ₩8,947 | ₩8,947 | ₩8,115 | ₩8,517 | -4.80% | 20.3만 |
|---|
| 2026.04.10 | ₩9,242 | ₩9,255 | ₩8,960 | ₩9,067 | -1.89% | 6.2만 |
|---|
| 2026.04.09 | ₩8,786 | ₩9,349 | ₩8,736 | ₩9,201 | +4.73% | 24만 |
|---|
| 2026.04.08 | ₩8,947 | ₩9,000 | ₩8,276 | ₩8,786 | -1.80% | 27.4만 |
|---|
| 2026.04.07 | ₩9,175 | ₩9,201 | ₩8,511 | ₩8,625 | -5.99% | 18.1만 |
|---|
| 2026.04.06 | ₩9,322 | ₩9,509 | ₩9,161 | ₩9,255 | -0.72% | 7.8만 |
|---|
| 2026.04.02 | ₩9,134 | ₩9,403 | ₩9,034 | ₩9,376 | +2.64% | 6.4만 |
|---|
| 2026.04.01 | ₩9,228 | ₩9,466 | ₩9,188 | ₩9,228 | 0.00% | 7.8만 |
|---|
| 2026.03.31 | ₩8,397 | ₩9,148 | ₩8,397 | ₩9,134 | +8.79% | 7.3만 |
|---|
| 2026.03.30 | ₩8,651 | ₩8,705 | ₩8,061 | ₩8,195 | -5.27% | 11.3만 |
|---|
| 2026.03.27 | ₩8,879 | ₩8,933 | ₩8,611 | ₩8,678 | -2.27% | 10.5만 |
|---|
| 2026.03.26 | ₩9,040 | ₩9,268 | ₩8,947 | ₩9,027 | -0.15% | 6.4만 |
|---|
| 2026.03.25 | ₩9,014 | ₩9,389 | ₩8,786 | ₩9,134 | +1.34% | 7.6만 |
|---|
| 2026.03.24 | ₩8,839 | ₩9,067 | ₩8,719 | ₩8,973 | +1.52% | 7.5만 |
|---|
| 2026.03.23 | ₩9,148 | ₩9,278 | ₩8,698 | ₩8,933 | -2.35% | 16만 |
|---|
| 2026.03.20 | ₩9,349 | ₩9,543 | ₩9,161 | ₩9,282 | -0.72% | 9.6만 |
|---|
| 2026.03.19 | ₩9,242 | ₩9,510 | ₩9,148 | ₩9,483 | +2.61% | 9.7만 |
|---|
| 2026.03.18 | ₩9,483 | ₩9,582 | ₩9,121 | ₩9,295 | -1.98% | 33.2만 |
|---|
| 2026.03.17 | ₩9,724 | ₩9,859 | ₩9,537 | ₩9,644 | -0.83% | 4.5만 |
|---|
| 2026.03.16 | ₩9,832 | ₩9,993 | ₩9,577 | ₩9,617 | -2.18% | 10만 |
|---|
| 2026.03.13 | ₩9,362 | ₩10,315 | ₩9,362 | ₩9,671 | +3.30% | 14.6만 |
|---|
| 2026.03.12 | ₩9,939 | ₩9,977 | ₩9,349 | ₩9,443 | -4.99% | 8.6만 |
|---|
| 2026.03.11 | ₩10,100 | ₩10,315 | ₩9,590 | ₩10,020 | -0.80% | 17.6만 |
|---|
| 2026.03.10 | ₩10,194 | ₩10,891 | ₩9,926 | ₩10,100 | -0.92% | 18.1만 |
|---|
| 2026.03.09 | ₩9,657 | ₩10,409 | ₩9,460 | ₩10,207 | +5.69% | 9.4만 |
|---|
| 2026.03.06 | ₩9,792 | ₩9,879 | ₩9,470 | ₩9,778 | -0.14% | 5.7만 |
|---|
| 2026.03.05 | ₩10,154 | ₩10,227 | ₩9,832 | ₩10,006 | -1.45% | 7.7만 |
|---|
| 2026.03.04 | ₩9,523 | ₩10,194 | ₩9,510 | ₩10,154 | +6.62% | 13.6만 |
|---|
| 2026.03.03 | ₩9,403 | ₩9,564 | ₩8,947 | ₩9,416 | +0.14% | 11.1만 |
|---|
| 2026.03.02 | ₩9,510 | ₩9,839 | ₩9,389 | ₩9,778 | +2.82% | 3.3만 |
|---|
| 2026.02.27 | ₩9,657 | ₩10,020 | ₩9,510 | ₩9,724 | +0.69% | 4.2만 |
|---|
| 2026.02.26 | ₩9,993 | ₩9,993 | ₩9,282 | ₩9,818 | -1.74% | 4.7만 |
|---|
| 2026.02.25 | ₩9,885 | ₩10,181 | ₩9,724 | ₩9,939 | +0.54% | 7.5만 |
|---|
| 2026.02.24 | ₩9,228 | ₩10,060 | ₩9,228 | ₩9,872 | +6.98% | 12.6만 |
|---|
| 2026.02.23 | ₩9,577 | ₩9,845 | ₩9,188 | ₩9,295 | -2.94% | 10.2만 |
|---|
| 2026.02.20 | ₩9,778 | ₩10,167 | ₩9,416 | ₩9,577 | -2.06% | 20.2만 |
|---|
| 2026.02.19 | ₩9,295 | ₩9,979 | ₩9,134 | ₩9,979 | +7.36% | 23.6만 |
|---|
| 2026.02.18 | ₩9,309 | ₩9,657 | ₩9,121 | ₩9,470 | +1.73% | 26만 |
|---|
| 2026.02.17 | ₩9,201 | ₩9,496 | ₩8,719 | ₩9,443 | +2.62% | 25.5만 |
|---|
| 2026.02.13 | ₩9,067 | ₩9,792 | ₩9,014 | ₩9,268 | +2.22% | 23.7만 |
|---|
| 2026.02.12 | ₩9,148 | ₩9,389 | ₩8,611 | ₩9,014 | -1.47% | 28.8만 |
|---|
| 2026.02.11 | ₩9,617 | ₩10,020 | ₩8,853 | ₩9,134 | -5.02% | 27.4만 |
|---|
| 2026.02.10 | ₩9,657 | ₩10,140 | ₩9,550 | ₩9,564 | -0.97% | 26.3만 |
|---|
| 2026.02.09 | ₩9,268 | ₩11,200 | ₩8,819 | ₩9,724 | +4.92% | 41만 |
|---|
| 2026.02.06 | ₩8,786 | ₩9,429 | ₩8,786 | ₩9,429 | +7.33% | 22.6만 |
|---|
| 2026.02.05 | ₩9,859 | ₩9,859 | ₩8,594 | ₩8,638 | -12.38% | 27.8만 |
|---|
| 2026.02.04 | ₩10,328 | ₩10,529 | ₩9,872 | ₩9,966 | -3.51% | 17.7만 |
|---|
| 2026.02.03 | ₩10,677 | ₩10,865 | ₩10,248 | ₩10,328 | -3.27% | 8.3만 |
|---|
| 2026.02.02 | ₩10,596 | ₩10,912 | ₩10,476 | ₩10,704 | +1.01% | 10.8만 |
|---|
| 2026.01.30 | ₩11,280 | ₩11,401 | ₩10,570 | ₩10,717 | -4.99% | 17.1만 |
|---|
| 2026.01.29 | ₩11,334 | ₩11,428 | ₩11,079 | ₩11,401 | +0.59% | 5.1만 |
|---|
| 2026.01.28 | ₩11,455 | ₩11,468 | ₩11,106 | ₩11,334 | -1.05% | 7.4만 |
|---|
| 2026.01.27 | ₩11,643 | ₩12,005 | ₩10,965 | ₩11,455 | -1.61% | 12.2만 |
|---|
| 2026.01.26 | ₩11,361 | ₩12,072 | ₩11,200 | ₩11,669 | +2.72% | 13.5만 |
|---|
| 2026.01.23 | ₩11,146 | ₩11,441 | ₩10,959 | ₩11,321 | +1.56% | 11.1만 |
|---|
| 2026.01.22 | ₩10,945 | ₩11,334 | ₩10,798 | ₩11,267 | +2.94% | 24.3만 |
|---|
| 2026.01.21 | ₩10,905 | ₩11,468 | ₩10,409 | ₩10,824 | -0.74% | 24.9만 |
|---|
| 2026.01.20 | ₩10,891 | ₩10,972 | ₩10,502 | ₩10,596 | -2.71% | 30.8만 |
|---|
| 2026.01.16 | ₩10,596 | ₩11,133 | ₩10,556 | ₩11,106 | +4.81% | 13.8만 |
|---|
| 2026.01.15 | ₩11,133 | ₩11,401 | ₩10,596 | ₩10,650 | -4.34% | 11.3만 |
|---|
| 2026.01.14 | ₩11,173 | ₩11,482 | ₩10,999 | ₩11,119 | -0.48% | 9.3만 |
|---|
| 2026.01.13 | ₩10,435 | ₩11,160 | ₩10,355 | ₩11,119 | +6.56% | 11.3만 |
|---|
| 2026.01.12 | ₩10,798 | ₩10,838 | ₩10,328 | ₩10,476 | -2.98% | 19만 |
|---|
| 2026.01.09 | ₩10,959 | ₩11,019 | ₩10,637 | ₩10,771 | -1.71% | 15만 |
|---|
| 2026.01.08 | ₩11,187 | ₩11,267 | ₩10,761 | ₩10,851 | -3.00% | 17.1만 |
|---|
| 2026.01.07 | ₩10,824 | ₩11,468 | ₩10,824 | ₩11,334 | +4.71% | 11.7만 |
|---|
| 2026.01.06 | ₩10,865 | ₩11,066 | ₩10,690 | ₩10,798 | -0.62% | 16.4만 |
|---|
| 2026.01.05 | ₩11,844 | ₩12,139 | ₩10,650 | ₩10,932 | -7.70% | 28.3만 |
|---|
| 2026.01.02 | ₩11,307 | ₩11,830 | ₩11,173 | ₩11,830 | +4.63% | 73.2만 |
|---|
| 2025.12.31 | ₩10,516 | ₩11,857 | ₩10,516 | ₩11,294 | +7.40% | 26.1만 |
|---|
| 2025.12.30 | ₩10,690 | ₩11,160 | ₩10,221 | ₩10,637 | -0.50% | 27.1만 |
|---|
| 2025.12.29 | ₩10,773 | ₩11,052 | ₩10,516 | ₩10,559 | -1.99% | 16.8만 |
|---|
| 2025.12.26 | ₩10,108 | ₩11,224 | ₩10,087 | ₩11,160 | +10.40% | 18.5만 |
|---|
| 2025.12.24 | ₩10,430 | ₩11,160 | ₩10,430 | ₩11,138 | +6.79% | 8.7만 |
|---|
| 2025.12.23 | ₩10,516 | ₩10,688 | ₩10,130 | ₩10,430 | -0.82% | 10.6만 |
|---|
| 2025.12.22 | ₩10,516 | ₩11,117 | ₩10,387 | ₩10,559 | +0.41% | 18.7만 |
|---|
| 2025.12.19 | ₩10,001 | ₩10,967 | ₩9,872 | ₩10,602 | +6.01% | 37.9만 |
|---|
| 2025.12.18 | ₩10,258 | ₩10,645 | ₩10,087 | ₩10,087 | -1.67% | 9.5만 |
|---|
| 2025.12.17 | ₩10,151 | ₩10,730 | ₩10,001 | ₩10,087 | -0.63% | 26.5만 |
|---|
| 2025.12.16 | ₩10,730 | ₩10,795 | ₩9,915 | ₩9,979 | -7.00% | 29.4만 |
|---|
| 2025.12.15 | ₩11,074 | ₩11,160 | ₩10,516 | ₩10,623 | -4.07% | 23.3만 |
|---|
| 2025.12.12 | ₩10,945 | ₩11,288 | ₩10,516 | ₩10,709 | -2.16% | 24.3만 |
|---|
| 2025.12.11 | ₩11,417 | ₩11,804 | ₩11,052 | ₩11,095 | -2.82% | 22.7만 |
|---|
| 2025.12.10 | ₩12,147 | ₩12,641 | ₩11,160 | ₩11,782 | -3.00% | 19.6만 |
|---|
| 2025.12.09 | ₩11,267 | ₩11,653 | ₩11,052 | ₩11,503 | +2.10% | 16.4만 |
|---|
| 2025.12.08 | ₩11,589 | ₩11,804 | ₩10,730 | ₩11,246 | -2.96% | 20.9만 |
|---|
| 2025.12.05 | ₩11,482 | ₩11,804 | ₩11,417 | ₩11,460 | -0.19% | 13.4만 |
|---|
| 2025.12.04 | ₩11,653 | ₩12,276 | ₩11,482 | ₩11,911 | +2.21% | 11.3만 |
|---|
| 2025.12.03 | ₩12,018 | ₩12,061 | ₩11,267 | ₩11,525 | -4.11% | 20.9만 |
|---|
| 2025.12.02 | ₩13,091 | ₩13,198 | ₩11,761 | ₩12,018 | -8.20% | 16.8만 |
|---|
| 2025.12.01 | ₩14,164 | ₩14,164 | ₩13,027 | ₩13,091 | -7.58% | 9.3만 |
|---|
| 2025.11.28 | ₩13,499 | ₩14,958 | ₩13,327 | ₩13,907 | +3.02% | 8.2만 |
|---|
| 2025.11.26 | ₩12,962 | ₩13,520 | ₩12,426 | ₩12,898 | -0.50% | 29.4만 |
|---|
| 2025.11.25 | ₩13,585 | ₩13,799 | ₩12,812 | ₩12,877 | -5.21% | 8.9만 |
|---|
| 2025.11.24 | ₩13,477 | ₩14,422 | ₩12,962 | ₩13,134 | -2.55% | 6.3만 |
|---|
| 2025.11.21 | ₩12,404 | ₩13,435 | ₩12,383 | ₩12,919 | +4.15% | 6.1만 |
|---|
| 2025.11.20 | ₩12,447 | ₩13,306 | ₩12,340 | ₩12,404 | -0.34% | 6.4만 |
|---|
| 2025.11.19 | ₩12,877 | ₩13,349 | ₩12,147 | ₩12,383 | -3.83% | 9.2만 |
|---|
| 2025.11.18 | ₩14,035 | ₩14,035 | ₩12,662 | ₩12,898 | -8.10% | 10.5만 |
|---|
| 2025.11.17 | ₩14,164 | ₩14,722 | ₩12,641 | ₩12,726 | -10.15% | 18.7만 |
|---|
| 2025.11.14 | ₩13,950 | ₩14,937 | ₩13,842 | ₩14,207 | +1.85% | 5.4만 |
|---|
| 2025.11.13 | ₩14,529 | ₩15,023 | ₩13,563 | ₩14,229 | -2.07% | 10.2만 |
|---|
| 2025.11.12 | ₩13,864 | ₩14,808 | ₩13,842 | ₩14,744 | +6.35% | 8만 |
|---|
| 2025.11.11 | ₩14,379 | ₩14,529 | ₩13,735 | ₩13,864 | -3.58% | 8.2만 |
|---|
| 2025.11.10 | ₩13,950 | ₩15,023 | ₩13,628 | ₩14,100 | +1.08% | 12.2만 |
|---|
| 2025.11.07 | ₩14,379 | ₩14,593 | ₩12,941 | ₩13,735 | -4.48% | 15.2만 |
|---|
| 2025.11.06 | ₩14,808 | ₩15,259 | ₩14,229 | ₩14,529 | -1.88% | 6.8만 |
|---|
| 2025.11.05 | ₩14,830 | ₩15,237 | ₩14,207 | ₩14,808 | -0.14% | 5.7만 |
|---|
| 2025.11.04 | ₩15,581 | ₩15,860 | ₩14,379 | ₩14,808 | -4.96% | 14.9만 |
|---|
| 2025.11.03 | ₩16,096 | ₩16,525 | ₩15,323 | ₩15,667 | -2.67% | 19.6만 |
|---|
| 2025.10.31 | ₩16,804 | ₩17,362 | ₩15,667 | ₩16,096 | -4.21% | 17.7만 |
|---|
| 2025.10.30 | ₩16,589 | ₩17,383 | ₩16,182 | ₩16,718 | +0.78% | 10.2만 |
|---|
| 2025.10.29 | ₩18,456 | ₩18,757 | ₩16,096 | ₩16,117 | -12.67% | 26.5만 |
|---|
| 2025.10.28 | ₩19,529 | ₩19,529 | ₩18,220 | ₩18,371 | -5.93% | 11만 |
|---|
| 2025.10.27 | ₩19,122 | ₩19,529 | ₩17,813 | ₩19,358 | +1.23% | 19.2만 |
|---|
| 2025.10.24 | ₩18,735 | ₩20,087 | ₩18,671 | ₩19,100 | +1.95% | 6만 |
|---|
| 2025.10.23 | ₩19,572 | ₩19,594 | ₩18,349 | ₩18,478 | -5.59% | 5.4만 |
|---|
| 2025.10.22 | ₩19,315 | ₩19,787 | ₩18,478 | ₩19,572 | +1.33% | 8.1만 |
|---|
| 2025.10.21 | ₩21,246 | ₩22,105 | ₩19,315 | ₩19,787 | -6.87% | 14.2만 |
|---|
| 2025.10.20 | ₩21,676 | ₩21,890 | ₩20,624 | ₩21,225 | -2.08% | 10.8만 |
|---|
| 2025.10.17 | ₩22,749 | ₩22,749 | ₩20,173 | ₩21,246 | -6.60% | 11.9만 |
|---|
| 2025.10.16 | ₩21,783 | ₩22,856 | ₩21,461 | ₩22,319 | +2.46% | 23.3만 |
|---|
| 2025.10.15 | ₩20,388 | ₩21,461 | ₩20,130 | ₩21,161 | +3.79% | 13.7만 |
|---|
| 2025.10.14 | ₩21,032 | ₩21,676 | ₩19,208 | ₩20,603 | -2.04% | 16.9만 |
|---|
| 2025.10.13 | ₩22,319 | ₩23,392 | ₩19,701 | ₩21,010 | -5.87% | 19.3만 |
|---|
| 2025.10.10 | ₩19,744 | ₩21,418 | ₩18,414 | ₩20,753 | +5.11% | 12.6만 |
|---|