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 | ₩7,671 | ₩8,113 | ₩7,517 | ₩7,523 | -1.92% | 19만 |
| 2026.10.08 | ₩8,261 | ₩8,274 | ₩7,443 | ₩7,698 | -6.82% | 48.8만 |
| 2026.10.07 | ₩8,328 | ₩8,636 | ₩8,207 | ₩8,288 | -0.48% | 21.4만 |
| 2026.10.06 | ₩8,744 | ₩8,784 | ₩8,328 | ₩8,382 | -4.14% | 13.6만 |
| 2026.10.05 | ₩8,757 | ₩8,972 | ₩8,422 | ₩8,677 | -0.92% | 15.3만 |
| 2026.10.02 | ₩8,985 | ₩9,146 | ₩8,717 | ₩8,717 | -2.99% | 16.5만 |
| 2026.10.01 | ₩9,468 | ₩9,615 | ₩8,905 | ₩8,905 | -5.95% | 14.9만 |
| 2026.09.30 | ₩9,119 | ₩9,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,575 |
| +5.00% |
| 21.1만 |
| 2026.09.29 | ₩8,596 | ₩9,468 | ₩8,543 | ₩9,160 | +6.55% | 66.7만 |
|---|
| 2026.09.28 | ₩10,675 | ₩10,675 | ₩8,382 | ₩8,516 | -20.23% | 214.9만 |
|---|
| 2026.09.25 | ₩11,117 | ₩12,217 | ₩11,117 | ₩12,096 | +8.81% | 63.9만 |
|---|
| 2026.09.24 | ₩11,386 | ₩11,386 | ₩10,581 | ₩11,091 | -2.59% | 35.9만 |
|---|
| 2026.09.23 | ₩12,231 | ₩12,487 | ₩11,292 | ₩11,386 | -6.91% | 26.3만 |
|---|
| 2026.09.22 | ₩12,070 | ₩12,660 | ₩12,044 | ₩12,264 | +1.61% | 8.8만 |
|---|
| 2026.09.21 | ₩12,378 | ₩12,391 | ₩11,777 | ₩11,976 | -3.25% | 5만 |
|---|
| 2026.09.18 | ₩12,016 | ₩12,613 | ₩11,748 | ₩12,311 | +2.46% | 11.4만 |
|---|
| 2026.09.17 | ₩12,338 | ₩12,512 | ₩11,882 | ₩12,083 | -2.07% | 13.1만 |
|---|
| 2026.09.16 | ₩11,426 | ₩12,660 | ₩11,325 | ₩12,137 | +6.22% | 25.8만 |
|---|
| 2026.09.15 | ₩13,008 | ₩13,008 | ₩10,601 | ₩11,406 | -12.32% | 47.9만 |
|---|
| 2026.09.14 | ₩12,754 | ₩13,196 | ₩12,633 | ₩13,008 | +2.00% | 12.5만 |
|---|
| 2026.09.11 | ₩12,941 | ₩13,142 | ₩12,579 | ₩12,767 | -1.35% | 11.9만 |
|---|
| 2026.09.10 | ₩12,687 | ₩12,982 | ₩12,485 | ₩12,780 | +0.74% | 11.9만 |
|---|
| 2026.09.09 | ₩12,968 | ₩13,344 | ₩12,653 | ₩12,794 | -1.34% | 9.3만 |
|---|
| 2026.09.08 | ₩12,888 | ₩13,370 | ₩12,579 | ₩13,049 | +1.25% | 8.2만 |
|---|
| 2026.09.04 | ₩12,512 | ₩13,089 | ₩12,420 | ₩12,861 | +2.79% | 4.5만 |
|---|
| 2026.09.03 | ₩12,418 | ₩12,928 | ₩12,134 | ₩12,646 | +1.84% | 7.9만 |
|---|
| 2026.09.02 | ₩12,539 | ₩12,941 | ₩12,071 | ₩12,418 | -0.96% | 6.1만 |
|---|
| 2026.09.01 | ₩11,895 | ₩12,673 | ₩11,761 | ₩12,418 | +4.40% | 13.4만 |
|---|
| 2026.08.31 | ₩11,962 | ₩12,164 | ₩11,560 | ₩11,667 | -2.47% | 11.2만 |
|---|
| 2026.08.28 | ₩12,365 | ₩12,398 | ₩11,748 | ₩12,150 | -1.74% | 11.2만 |
|---|
| 2026.08.27 | ₩12,070 | ₩12,311 | ₩11,856 | ₩12,083 | +0.11% | 26만 |
|---|
| 2026.08.26 | ₩12,043 | ₩12,123 | ₩11,573 | ₩12,003 | -0.33% | 11.9만 |
|---|
| 2026.08.25 | ₩12,043 | ₩12,264 | ₩11,775 | ₩12,070 | +0.22% | 7만 |
|---|
| 2026.08.24 | ₩12,351 | ₩12,351 | ₩11,721 | ₩11,936 | -3.37% | 6.4만 |
|---|
| 2026.08.21 | ₩12,633 | ₩12,915 | ₩12,204 | ₩12,324 | -2.44% | 8.1만 |
|---|
| 2026.08.20 | ₩12,896 | ₩12,937 | ₩12,177 | ₩12,579 | -2.45% | 6.6만 |
|---|
| 2026.08.19 | ₩12,056 | ₩12,874 | ₩12,056 | ₩12,727 | +5.56% | 8.5만 |
|---|
| 2026.08.18 | ₩11,734 | ₩12,365 | ₩11,667 | ₩12,217 | +4.11% | 10.1만 |
|---|
| 2026.08.17 | ₩11,345 | ₩12,056 | ₩11,345 | ₩11,721 | +3.31% | 9.3만 |
|---|
| 2026.08.14 | ₩11,131 | ₩11,238 | ₩10,930 | ₩11,238 | +0.96% | 5.8만 |
|---|
| 2026.08.13 | ₩11,198 | ₩11,399 | ₩11,064 | ₩11,077 | -1.08% | 5.1만 |
|---|
| 2026.08.12 | ₩11,131 | ₩11,198 | ₩10,970 | ₩11,077 | -0.48% | 4만 |
|---|
| 2026.08.11 | ₩10,930 | ₩11,117 | ₩10,628 | ₩11,037 | +0.98% | 6.6만 |
|---|
| 2026.08.10 | ₩10,675 | ₩11,037 | ₩10,527 | ₩10,876 | +1.88% | 8.6만 |
|---|
| 2026.08.07 | ₩10,889 | ₩11,131 | ₩10,702 | ₩10,702 | -1.72% | 8만 |
|---|
| 2026.08.06 | ₩11,681 | ₩11,909 | ₩9,951 | ₩10,635 | -8.96% | 18만 |
|---|
| 2026.08.05 | ₩12,485 | ₩12,740 | ₩12,076 | ₩12,284 | -1.61% | 4.3만 |
|---|
| 2026.08.04 | ₩12,539 | ₩12,700 | ₩12,324 | ₩12,351 | -1.50% | 9.5만 |
|---|
| 2026.08.03 | ₩12,177 | ₩13,189 | ₩12,070 | ₩12,391 | +1.76% | 13.5만 |
|---|
| 2026.07.31 | ₩12,029 | ₩12,351 | ₩11,459 | ₩12,217 | +1.56% | 12.3만 |
|---|
| 2026.07.30 | ₩11,238 | ₩12,217 | ₩11,171 | ₩12,150 | +8.11% | 6.1만 |
|---|
| 2026.07.29 | ₩11,104 | ₩11,305 | ₩10,849 | ₩11,131 | +0.24% | 9.2만 |
|---|
| 2026.07.28 | ₩10,863 | ₩11,345 | ₩10,434 | ₩10,997 | +1.23% | 5.5만 |
|---|
| 2026.07.27 | ₩10,514 | ₩11,077 | ₩10,380 | ₩10,809 | +2.81% | 10.8만 |
|---|
| 2026.07.24 | ₩11,252 | ₩11,252 | ₩10,393 | ₩10,447 | -7.15% | 7.1만 |
|---|
| 2026.07.23 | ₩11,198 | ₩11,480 | ₩10,916 | ₩11,292 | +0.84% | 17.8만 |
|---|
| 2026.07.22 | ₩10,822 | ₩11,567 | ₩10,729 | ₩11,493 | +6.20% | 9.5만 |
|---|
| 2026.07.21 | ₩10,675 | ₩11,144 | ₩10,608 | ₩10,889 | +2.01% | 4.3만 |
|---|
| 2026.07.20 | ₩10,675 | ₩10,903 | ₩10,411 | ₩10,581 | -0.88% | 7.5만 |
|---|
| 2026.07.17 | ₩10,943 | ₩11,091 | ₩10,662 | ₩10,889 | -0.49% | 10.5만 |
|---|
| 2026.07.16 | ₩11,533 | ₩11,627 | ₩10,655 | ₩11,024 | -4.42% | 11.4만 |
|---|
| 2026.07.15 | ₩11,788 | ₩11,902 | ₩11,312 | ₩11,640 | -1.25% | 5.4만 |
|---|
| 2026.07.14 | ₩11,587 | ₩12,177 | ₩11,413 | ₩11,842 | +2.20% | 12만 |
|---|
| 2026.07.13 | ₩11,788 | ₩12,271 | ₩11,466 | ₩11,466 | -2.73% | 11.6만 |
|---|
| 2026.07.10 | ₩12,003 | ₩12,043 | ₩11,634 | ₩11,842 | -1.34% | 6.1만 |
|---|
| 2026.07.09 | ₩12,405 | ₩12,492 | ₩11,902 | ₩11,989 | -3.35% | 9.8만 |
|---|
| 2026.07.08 | ₩11,439 | ₩12,485 | ₩11,439 | ₩12,405 | +8.44% | 13.6만 |
|---|
| 2026.07.07 | ₩12,244 | ₩12,244 | ₩11,386 | ₩11,533 | -5.81% | 6.6만 |
|---|
| 2026.07.06 | ₩12,204 | ₩12,633 | ₩12,143 | ₩12,164 | -0.33% | 6.5만 |
|---|
| 2026.07.02 | ₩11,708 | ₩12,593 | ₩11,667 | ₩12,070 | +3.09% | 10.1만 |
|---|
| 2026.07.01 | ₩11,506 | ₩12,096 | ₩11,265 | ₩11,560 | +0.47% | 9만 |
|---|
| 2026.06.30 | ₩11,506 | ₩11,815 | ₩11,359 | ₩11,587 | +0.70% | 17.2만 |
|---|
| 2026.06.29 | ₩11,238 | ₩11,553 | ₩11,185 | ₩11,480 | +2.15% | 7.4만 |
|---|
| 2026.06.26 | ₩10,541 | ₩11,225 | ₩10,541 | ₩11,225 | +6.49% | 9.6만 |
|---|
| 2026.06.25 | ₩11,064 | ₩11,131 | ₩10,568 | ₩10,594 | -4.24% | 8.9만 |
|---|
| 2026.06.24 | ₩11,010 | ₩11,305 | ₩10,889 | ₩11,064 | +0.49% | 8.5만 |
|---|
| 2026.06.23 | ₩10,822 | ₩11,319 | ₩10,822 | ₩10,930 | +0.99% | 3.2만 |
|---|
| 2026.06.22 | ₩10,836 | ₩11,265 | ₩10,836 | ₩11,037 | +1.86% | 6.4만 |
|---|
| 2026.06.18 | ₩10,755 | ₩10,930 | ₩10,755 | ₩10,863 | +1.00% | 3.6만 |
|---|
| 2026.06.17 | ₩10,541 | ₩11,171 | ₩10,447 | ₩10,863 | +3.05% | 24.4만 |
|---|
| 2026.06.16 | ₩10,889 | ₩10,903 | ₩10,353 | ₩10,407 | -4.43% | 7.8만 |
|---|
| 2026.06.15 | ₩10,889 | ₩11,223 | ₩10,876 | ₩10,876 | -0.12% | 3.2만 |
|---|
| 2026.06.12 | ₩10,232 | ₩11,171 | ₩9,980 | ₩10,796 | +5.50% | 12.2만 |
|---|
| 2026.06.11 | ₩9,911 | ₩10,373 | ₩9,803 | ₩10,125 | +2.17% | 4.2만 |
|---|
| 2026.06.10 | ₩9,750 | ₩9,951 | ₩9,709 | ₩9,803 | +0.55% | 3.5만 |
|---|
| 2026.06.09 | ₩9,857 | ₩10,125 | ₩9,414 | ₩9,803 | -0.54% | 5.5만 |
|---|
| 2026.06.08 | ₩10,004 | ₩10,004 | ₩9,558 | ₩9,683 | -3.22% | 5.4만 |
|---|
| 2026.06.05 | ₩10,796 | ₩10,809 | ₩9,736 | ₩9,736 | -9.81% | 8.6만 |
|---|
| 2026.06.04 | ₩10,581 | ₩11,178 | ₩10,541 | ₩10,930 | +3.30% | 6.3만 |
|---|
| 2026.06.03 | ₩10,809 | ₩11,117 | ₩10,250 | ₩10,501 | -2.85% | 11.4만 |
|---|
| 2026.06.02 | ₩11,614 | ₩11,627 | ₩10,876 | ₩10,876 | -6.35% | 17.1만 |
|---|
| 2026.06.01 | ₩12,499 | ₩12,499 | ₩11,721 | ₩11,775 | -5.79% | 6.7만 |
|---|
| 2026.05.29 | ₩11,587 | ₩12,704 | ₩11,426 | ₩12,485 | +7.75% | 20.4만 |
|---|
| 2026.05.28 | ₩11,238 | ₩11,721 | ₩11,117 | ₩11,587 | +3.10% | 11.4만 |
|---|
| 2026.05.27 | ₩11,211 | ₩11,634 | ₩10,963 | ₩11,399 | +1.67% | 10만 |
|---|
| 2026.05.26 | ₩11,319 | ₩11,560 | ₩10,770 | ₩11,171 | -1.30% | 9만 |
|---|
| 2026.05.22 | ₩10,594 | ₩11,198 | ₩10,594 | ₩11,131 | +5.06% | 9.2만 |
|---|
| 2026.05.21 | ₩10,340 | ₩10,769 | ₩10,018 | ₩10,581 | +2.33% | 10.6만 |
|---|
| 2026.05.20 | ₩9,723 | ₩10,608 | ₩9,696 | ₩10,407 | +7.03% | 15.4만 |
|---|
| 2026.05.19 | ₩10,058 | ₩10,058 | ₩9,508 | ₩9,723 | -3.33% | 17.1만 |
|---|
| 2026.05.18 | ₩10,192 | ₩10,407 | ₩9,817 | ₩10,058 | -1.32% | 10.1만 |
|---|
| 2026.05.15 | ₩11,064 | ₩11,064 | ₩10,152 | ₩10,299 | -6.91% | 13.9만 |
|---|
| 2026.05.14 | ₩10,930 | ₩11,540 | ₩10,393 | ₩11,278 | +3.19% | 15.5만 |
|---|
| 2026.05.13 | ₩10,554 | ₩10,943 | ₩10,192 | ₩10,822 | +2.54% | 4.6만 |
|---|
| 2026.05.12 | ₩10,957 | ₩10,957 | ₩10,474 | ₩10,662 | -2.69% | 6.4만 |
|---|
| 2026.05.11 | ₩11,332 | ₩11,675 | ₩10,837 | ₩10,957 | -3.31% | 19.9만 |
|---|
| 2026.05.08 | ₩11,345 | ₩11,936 | ₩11,194 | ₩11,466 | +1.06% | 9.7만 |
|---|
| 2026.05.07 | ₩11,466 | ₩11,614 | ₩11,050 | ₩11,158 | -2.69% | 6만 |
|---|
| 2026.05.06 | ₩11,413 | ₩11,754 | ₩11,225 | ₩11,466 | +0.47% | 11.3만 |
|---|
| 2026.05.05 | ₩11,547 | ₩11,909 | ₩11,171 | ₩11,413 | -1.16% | 10.7만 |
|---|
| 2026.05.04 | ₩10,997 | ₩11,439 | ₩10,809 | ₩11,332 | +3.05% | 5.3만 |
|---|
| 2026.05.01 | ₩10,125 | ₩11,131 | ₩9,991 | ₩10,997 | +8.61% | 11.9만 |
|---|
| 2026.04.30 | ₩10,192 | ₩10,340 | ₩9,991 | ₩10,125 | -0.66% | 5.1만 |
|---|
| 2026.04.29 | ₩10,246 | ₩10,460 | ₩9,776 | ₩10,232 | -0.13% | 10.1만 |
|---|
| 2026.04.28 | ₩10,434 | ₩10,621 | ₩10,125 | ₩10,286 | -1.41% | 7.1만 |
|---|
| 2026.04.27 | ₩10,755 | ₩10,997 | ₩10,527 | ₩10,635 | -1.12% | 5.3만 |
|---|
| 2026.04.24 | ₩10,675 | ₩10,675 | ₩10,420 | ₩10,594 | -0.75% | 5만 |
|---|
| 2026.04.23 | ₩11,117 | ₩11,158 | ₩10,594 | ₩10,594 | -4.70% | 7.7만 |
|---|
| 2026.04.22 | ₩11,024 | ₩11,292 | ₩10,916 | ₩11,144 | +1.09% | 5.8만 |
|---|
| 2026.04.21 | ₩11,640 | ₩11,640 | ₩10,675 | ₩10,809 | -7.14% | 17.5만 |
|---|
| 2026.04.20 | ₩11,037 | ₩11,788 | ₩10,957 | ₩11,627 | +5.35% | 13.2만 |
|---|
| 2026.04.17 | ₩11,124 | ₩11,359 | ₩10,930 | ₩11,024 | -0.90% | 18.7만 |
|---|
| 2026.04.16 | ₩10,943 | ₩10,997 | ₩10,326 | ₩10,796 | -1.35% | 13.2만 |
|---|
| 2026.04.15 | ₩9,468 | ₩10,715 | ₩9,079 | ₩10,621 | +12.18% | 34.6만 |
|---|
| 2026.04.14 | ₩9,173 | ₩9,522 | ₩9,106 | ₩9,387 | +2.34% | 38.7만 |
|---|
| 2026.04.13 | ₩8,945 | ₩8,945 | ₩8,113 | ₩8,516 | -4.80% | 20.3만 |
|---|
| 2026.04.10 | ₩9,240 | ₩9,253 | ₩8,958 | ₩9,066 | -1.89% | 6.2만 |
|---|
| 2026.04.09 | ₩8,784 | ₩9,347 | ₩8,734 | ₩9,200 | +4.73% | 24만 |
|---|
| 2026.04.08 | ₩8,945 | ₩8,999 | ₩8,274 | ₩8,784 | -1.80% | 27.4만 |
|---|
| 2026.04.07 | ₩9,173 | ₩9,200 | ₩8,509 | ₩8,623 | -5.99% | 18.1만 |
|---|
| 2026.04.06 | ₩9,320 | ₩9,507 | ₩9,160 | ₩9,253 | -0.72% | 7.8만 |
|---|
| 2026.04.02 | ₩9,133 | ₩9,401 | ₩9,032 | ₩9,374 | +2.64% | 6.4만 |
|---|
| 2026.04.01 | ₩9,227 | ₩9,464 | ₩9,186 | ₩9,227 | 0.00% | 7.8만 |
|---|
| 2026.03.31 | ₩8,395 | ₩9,146 | ₩8,395 | ₩9,133 | +8.79% | 7.3만 |
|---|
| 2026.03.30 | ₩8,650 | ₩8,704 | ₩8,060 | ₩8,194 | -5.27% | 11.3만 |
|---|
| 2026.03.27 | ₩8,878 | ₩8,932 | ₩8,610 | ₩8,677 | -2.27% | 10.5만 |
|---|
| 2026.03.26 | ₩9,039 | ₩9,267 | ₩8,945 | ₩9,025 | -0.15% | 6.4만 |
|---|
| 2026.03.25 | ₩9,012 | ₩9,387 | ₩8,784 | ₩9,133 | +1.34% | 7.6만 |
|---|
| 2026.03.24 | ₩8,838 | ₩9,066 | ₩8,717 | ₩8,972 | +1.52% | 7.5만 |
|---|
| 2026.03.23 | ₩9,146 | ₩9,276 | ₩8,697 | ₩8,932 | -2.35% | 16만 |
|---|
| 2026.03.20 | ₩9,347 | ₩9,542 | ₩9,160 | ₩9,280 | -0.72% | 9.6만 |
|---|
| 2026.03.19 | ₩9,240 | ₩9,508 | ₩9,146 | ₩9,481 | +2.61% | 9.7만 |
|---|
| 2026.03.18 | ₩9,481 | ₩9,581 | ₩9,119 | ₩9,294 | -1.98% | 33.2만 |
|---|
| 2026.03.17 | ₩9,723 | ₩9,857 | ₩9,535 | ₩9,642 | -0.83% | 4.5만 |
|---|
| 2026.03.16 | ₩9,830 | ₩9,991 | ₩9,575 | ₩9,615 | -2.18% | 10만 |
|---|
| 2026.03.13 | ₩9,361 | ₩10,313 | ₩9,361 | ₩9,669 | +3.30% | 14.6만 |
|---|
| 2026.03.12 | ₩9,937 | ₩9,975 | ₩9,347 | ₩9,441 | -4.99% | 8.6만 |
|---|
| 2026.03.11 | ₩10,098 | ₩10,313 | ₩9,589 | ₩10,018 | -0.80% | 17.6만 |
|---|
| 2026.03.10 | ₩10,192 | ₩10,889 | ₩9,924 | ₩10,098 | -0.92% | 18.1만 |
|---|
| 2026.03.09 | ₩9,656 | ₩10,407 | ₩9,459 | ₩10,206 | +5.69% | 9.4만 |
|---|
| 2026.03.06 | ₩9,790 | ₩9,877 | ₩9,468 | ₩9,776 | -0.14% | 5.7만 |
|---|
| 2026.03.05 | ₩10,152 | ₩10,226 | ₩9,830 | ₩10,004 | -1.45% | 7.7만 |
|---|
| 2026.03.04 | ₩9,522 | ₩10,192 | ₩9,508 | ₩10,152 | +6.62% | 13.6만 |
|---|
| 2026.03.03 | ₩9,401 | ₩9,562 | ₩8,945 | ₩9,414 | +0.14% | 11.1만 |
|---|
| 2026.03.02 | ₩9,508 | ₩9,837 | ₩9,387 | ₩9,776 | +2.82% | 3.3만 |
|---|
| 2026.02.27 | ₩9,656 | ₩10,018 | ₩9,508 | ₩9,723 | +0.69% | 4.2만 |
|---|
| 2026.02.26 | ₩9,991 | ₩9,991 | ₩9,280 | ₩9,817 | -1.74% | 4.7만 |
|---|
| 2026.02.25 | ₩9,884 | ₩10,179 | ₩9,723 | ₩9,937 | +0.54% | 7.5만 |
|---|
| 2026.02.24 | ₩9,227 | ₩10,058 | ₩9,227 | ₩9,870 | +6.98% | 12.6만 |
|---|
| 2026.02.23 | ₩9,575 | ₩9,843 | ₩9,186 | ₩9,294 | -2.94% | 10.2만 |
|---|
| 2026.02.20 | ₩9,776 | ₩10,165 | ₩9,414 | ₩9,575 | -2.06% | 20.2만 |
|---|
| 2026.02.19 | ₩9,294 | ₩9,978 | ₩9,133 | ₩9,978 | +7.36% | 23.6만 |
|---|
| 2026.02.18 | ₩9,307 | ₩9,656 | ₩9,119 | ₩9,468 | +1.73% | 26만 |
|---|
| 2026.02.17 | ₩9,200 | ₩9,495 | ₩8,717 | ₩9,441 | +2.62% | 25.5만 |
|---|
| 2026.02.13 | ₩9,066 | ₩9,790 | ₩9,012 | ₩9,267 | +2.22% | 23.7만 |
|---|
| 2026.02.12 | ₩9,146 | ₩9,387 | ₩8,610 | ₩9,012 | -1.47% | 28.8만 |
|---|
| 2026.02.11 | ₩9,615 | ₩10,018 | ₩8,851 | ₩9,133 | -5.02% | 27.4만 |
|---|
| 2026.02.10 | ₩9,656 | ₩10,138 | ₩9,548 | ₩9,562 | -0.97% | 26.3만 |
|---|
| 2026.02.09 | ₩9,267 | ₩11,198 | ₩8,818 | ₩9,723 | +4.92% | 41만 |
|---|
| 2026.02.06 | ₩8,784 | ₩9,428 | ₩8,784 | ₩9,428 | +7.33% | 22.6만 |
|---|
| 2026.02.05 | ₩9,857 | ₩9,857 | ₩8,592 | ₩8,636 | -12.38% | 27.8만 |
|---|
| 2026.02.04 | ₩10,326 | ₩10,527 | ₩9,870 | ₩9,964 | -3.51% | 17.7만 |
|---|
| 2026.02.03 | ₩10,675 | ₩10,863 | ₩10,246 | ₩10,326 | -3.27% | 8.3만 |
|---|
| 2026.02.02 | ₩10,594 | ₩10,910 | ₩10,474 | ₩10,702 | +1.01% | 10.8만 |
|---|
| 2026.01.30 | ₩11,278 | ₩11,399 | ₩10,568 | ₩10,715 | -4.99% | 17.1만 |
|---|
| 2026.01.29 | ₩11,332 | ₩11,426 | ₩11,077 | ₩11,399 | +0.59% | 5.1만 |
|---|
| 2026.01.28 | ₩11,453 | ₩11,466 | ₩11,104 | ₩11,332 | -1.05% | 7.4만 |
|---|
| 2026.01.27 | ₩11,640 | ₩12,003 | ₩10,963 | ₩11,453 | -1.61% | 12.2만 |
|---|
| 2026.01.26 | ₩11,359 | ₩12,070 | ₩11,198 | ₩11,667 | +2.72% | 13.5만 |
|---|
| 2026.01.23 | ₩11,144 | ₩11,439 | ₩10,957 | ₩11,319 | +1.56% | 11.1만 |
|---|
| 2026.01.22 | ₩10,943 | ₩11,332 | ₩10,796 | ₩11,265 | +2.94% | 24.3만 |
|---|
| 2026.01.21 | ₩10,903 | ₩11,466 | ₩10,407 | ₩10,822 | -0.74% | 24.9만 |
|---|
| 2026.01.20 | ₩10,889 | ₩10,970 | ₩10,501 | ₩10,594 | -2.71% | 30.8만 |
|---|
| 2026.01.16 | ₩10,594 | ₩11,131 | ₩10,554 | ₩11,104 | +4.81% | 13.8만 |
|---|
| 2026.01.15 | ₩11,131 | ₩11,399 | ₩10,594 | ₩10,648 | -4.34% | 11.3만 |
|---|
| 2026.01.14 | ₩11,171 | ₩11,480 | ₩10,997 | ₩11,117 | -0.48% | 9.3만 |
|---|
| 2026.01.13 | ₩10,434 | ₩11,158 | ₩10,353 | ₩11,117 | +6.56% | 11.3만 |
|---|
| 2026.01.12 | ₩10,796 | ₩10,836 | ₩10,326 | ₩10,474 | -2.98% | 19만 |
|---|
| 2026.01.09 | ₩10,957 | ₩11,017 | ₩10,635 | ₩10,769 | -1.71% | 15만 |
|---|
| 2026.01.08 | ₩11,185 | ₩11,265 | ₩10,759 | ₩10,849 | -3.00% | 17.1만 |
|---|
| 2026.01.07 | ₩10,822 | ₩11,466 | ₩10,822 | ₩11,332 | +4.71% | 11.7만 |
|---|
| 2026.01.06 | ₩10,863 | ₩11,064 | ₩10,688 | ₩10,796 | -0.62% | 16.4만 |
|---|
| 2026.01.05 | ₩11,842 | ₩12,137 | ₩10,648 | ₩10,930 | -7.70% | 28.3만 |
|---|
| 2026.01.02 | ₩11,305 | ₩11,828 | ₩11,171 | ₩11,828 | +4.63% | 73.2만 |
|---|
| 2025.12.31 | ₩10,514 | ₩11,855 | ₩10,514 | ₩11,292 | +7.40% | 26.1만 |
|---|
| 2025.12.30 | ₩10,688 | ₩11,158 | ₩10,219 | ₩10,635 | -0.50% | 27.1만 |
|---|
| 2025.12.29 | ₩10,771 | ₩11,050 | ₩10,514 | ₩10,557 | -1.99% | 16.8만 |
|---|
| 2025.12.26 | ₩10,106 | ₩11,222 | ₩10,085 | ₩11,158 | +10.40% | 18.5만 |
|---|
| 2025.12.24 | ₩10,428 | ₩11,158 | ₩10,428 | ₩11,136 | +6.79% | 8.7만 |
|---|
| 2025.12.23 | ₩10,514 | ₩10,686 | ₩10,128 | ₩10,428 | -0.82% | 10.6만 |
|---|
| 2025.12.22 | ₩10,514 | ₩11,115 | ₩10,385 | ₩10,557 | +0.41% | 18.7만 |
|---|
| 2025.12.19 | ₩9,999 | ₩10,965 | ₩9,870 | ₩10,600 | +6.01% | 37.9만 |
|---|
| 2025.12.18 | ₩10,257 | ₩10,643 | ₩10,085 | ₩10,085 | -1.67% | 9.5만 |
|---|
| 2025.12.17 | ₩10,149 | ₩10,729 | ₩9,999 | ₩10,085 | -0.63% | 26.5만 |
|---|
| 2025.12.16 | ₩10,729 | ₩10,793 | ₩9,913 | ₩9,978 | -7.00% | 29.4만 |
|---|
| 2025.12.15 | ₩11,072 | ₩11,158 | ₩10,514 | ₩10,621 | -4.07% | 23.3만 |
|---|
| 2025.12.12 | ₩10,943 | ₩11,286 | ₩10,514 | ₩10,707 | -2.16% | 24.3만 |
|---|
| 2025.12.11 | ₩11,415 | ₩11,801 | ₩11,050 | ₩11,093 | -2.82% | 22.7만 |
|---|
| 2025.12.10 | ₩12,145 | ₩12,638 | ₩11,158 | ₩11,780 | -3.00% | 19.6만 |
|---|
| 2025.12.09 | ₩11,265 | ₩11,651 | ₩11,050 | ₩11,501 | +2.10% | 16.4만 |
|---|
| 2025.12.08 | ₩11,587 | ₩11,801 | ₩10,729 | ₩11,244 | -2.96% | 20.9만 |
|---|
| 2025.12.05 | ₩11,480 | ₩11,801 | ₩11,415 | ₩11,458 | -0.19% | 13.4만 |
|---|
| 2025.12.04 | ₩11,651 | ₩12,273 | ₩11,480 | ₩11,909 | +2.21% | 11.3만 |
|---|
| 2025.12.03 | ₩12,016 | ₩12,059 | ₩11,265 | ₩11,522 | -4.11% | 20.9만 |
|---|
| 2025.12.02 | ₩13,089 | ₩13,196 | ₩11,759 | ₩12,016 | -8.20% | 16.8만 |
|---|
| 2025.12.01 | ₩14,162 | ₩14,162 | ₩13,024 | ₩13,089 | -7.58% | 9.3만 |
|---|
| 2025.11.28 | ₩13,497 | ₩14,956 | ₩13,325 | ₩13,904 | +3.02% | 8.2만 |
|---|
| 2025.11.26 | ₩12,960 | ₩13,518 | ₩12,424 | ₩12,896 | -0.50% | 29.4만 |
|---|
| 2025.11.25 | ₩13,582 | ₩13,797 | ₩12,810 | ₩12,874 | -5.21% | 8.9만 |
|---|
| 2025.11.24 | ₩13,475 | ₩14,419 | ₩12,960 | ₩13,132 | -2.55% | 6.3만 |
|---|
| 2025.11.21 | ₩12,402 | ₩13,432 | ₩12,381 | ₩12,917 | +4.15% | 6.1만 |
|---|
| 2025.11.20 | ₩12,445 | ₩13,303 | ₩12,338 | ₩12,402 | -0.34% | 6.4만 |
|---|
| 2025.11.19 | ₩12,874 | ₩13,346 | ₩12,145 | ₩12,381 | -3.83% | 9.2만 |
|---|
| 2025.11.18 | ₩14,033 | ₩14,033 | ₩12,660 | ₩12,896 | -8.10% | 10.5만 |
|---|
| 2025.11.17 | ₩14,162 | ₩14,720 | ₩12,638 | ₩12,724 | -10.15% | 18.7만 |
|---|
| 2025.11.14 | ₩13,947 | ₩14,934 | ₩13,840 | ₩14,205 | +1.85% | 5.4만 |
|---|
| 2025.11.13 | ₩14,526 | ₩15,020 | ₩13,561 | ₩14,226 | -2.07% | 10.2만 |
|---|
| 2025.11.12 | ₩13,861 | ₩14,805 | ₩13,840 | ₩14,741 | +6.35% | 8만 |
|---|
| 2025.11.11 | ₩14,376 | ₩14,526 | ₩13,733 | ₩13,861 | -3.58% | 8.2만 |
|---|
| 2025.11.10 | ₩13,947 | ₩15,020 | ₩13,625 | ₩14,097 | +1.08% | 12.2만 |
|---|
| 2025.11.07 | ₩14,376 | ₩14,591 | ₩12,939 | ₩13,733 | -4.48% | 15.2만 |
|---|
| 2025.11.06 | ₩14,805 | ₩15,256 | ₩14,226 | ₩14,526 | -1.88% | 6.8만 |
|---|
| 2025.11.05 | ₩14,827 | ₩15,235 | ₩14,205 | ₩14,805 | -0.14% | 5.7만 |
|---|
| 2025.11.04 | ₩15,578 | ₩15,857 | ₩14,376 | ₩14,805 | -4.96% | 14.9만 |
|---|
| 2025.11.03 | ₩16,093 | ₩16,522 | ₩15,320 | ₩15,664 | -2.67% | 19.6만 |
|---|
| 2025.10.31 | ₩16,801 | ₩17,359 | ₩15,664 | ₩16,093 | -4.21% | 17.7만 |
|---|
| 2025.10.30 | ₩16,586 | ₩17,380 | ₩16,179 | ₩16,715 | +0.78% | 10.2만 |
|---|
| 2025.10.29 | ₩18,453 | ₩18,754 | ₩16,093 | ₩16,114 | -12.67% | 26.5만 |
|---|
| 2025.10.28 | ₩19,526 | ₩19,526 | ₩18,217 | ₩18,367 | -5.93% | 11만 |
|---|
| 2025.10.27 | ₩19,118 | ₩19,526 | ₩17,809 | ₩19,354 | +1.23% | 19.2만 |
|---|
| 2025.10.24 | ₩18,732 | ₩20,084 | ₩18,668 | ₩19,097 | +1.95% | 6만 |
|---|
| 2025.10.23 | ₩19,569 | ₩19,590 | ₩18,346 | ₩18,475 | -5.59% | 5.4만 |
|---|
| 2025.10.22 | ₩19,311 | ₩19,783 | ₩18,475 | ₩19,569 | +1.33% | 8.1만 |
|---|
| 2025.10.21 | ₩21,243 | ₩22,101 | ₩19,311 | ₩19,783 | -6.87% | 14.2만 |
|---|
| 2025.10.20 | ₩21,672 | ₩21,886 | ₩20,620 | ₩21,221 | -2.08% | 10.8만 |
|---|
| 2025.10.17 | ₩22,745 | ₩22,745 | ₩20,170 | ₩21,243 | -6.60% | 11.9만 |
|---|
| 2025.10.16 | ₩21,779 | ₩22,852 | ₩21,457 | ₩22,315 | +2.46% | 23.3만 |
|---|
| 2025.10.15 | ₩20,384 | ₩21,457 | ₩20,127 | ₩21,157 | +3.79% | 13.7만 |
|---|
| 2025.10.14 | ₩21,028 | ₩21,672 | ₩19,204 | ₩20,599 | -2.04% | 16.9만 |
|---|
| 2025.10.13 | ₩22,315 | ₩23,388 | ₩19,698 | ₩21,007 | -5.87% | 19.3만 |
|---|
| 2025.10.10 | ₩19,741 | ₩21,414 | ₩18,410 | ₩20,749 | +5.11% | 12.6만 |
|---|