시장 데이터를 불러오는 중
전체 종목
아다진 ADR 과거 주가
Adagene Inc. - ADS, each representing 1.25 ordinary shares · ADAG · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adagene Inc. - ADS, each representing 1.25 ordinary shares · ADAG · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,701 | ₩3,848 | ₩3,520 | ₩3,701 | 0.00% | 164.9만 |
| 2026.10.08 | ₩3,755 | ₩4,157 | ₩3,634 | ₩3,728 | -0.71% | 24.1만 |
| 2026.10.07 | ₩3,889 | ₩4,159 | ₩3,734 | ₩3,768 | -3.10% | 17.3만 |
| 2026.10.06 | ₩3,781 | ₩4,050 | ₩3,781 | ₩3,929 | +3.90% | 21.4만 |
| 2026.10.05 | ₩3,808 | ₩3,848 | ₩3,580 | ₩3,755 | -1.41% | 32.6만 |
| 2026.10.02 | ₩3,969 | ₩4,023 | ₩3,755 | ₩3,822 | -3.72% | 29.8만 |
| 2026.10.01 | ₩4,184 | ₩4,184 | ₩3,909 | ₩3,929 | -6.09% | 27.8만 |
| 2026.09.30 | ₩4,264 | ₩4,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,291 |
| +0.63% |
| 25.4만 |
| 2026.09.29 | ₩4,291 | ₩4,653 | ₩3,996 | ₩4,304 | +0.31% | 49.2만 |
|---|
| 2026.09.28 | ₩3,942 | ₩4,304 | ₩3,848 | ₩4,291 | +8.84% | 52.8만 |
|---|
| 2026.09.25 | ₩3,969 | ₩4,271 | ₩3,848 | ₩3,929 | -1.01% | 19.7만 |
|---|
| 2026.09.24 | ₩3,942 | ₩4,036 | ₩3,768 | ₩3,996 | +1.36% | 31.7만 |
|---|
| 2026.09.23 | ₩4,237 | ₩4,318 | ₩3,915 | ₩3,982 | -6.01% | 20.8만 |
|---|
| 2026.09.22 | ₩4,438 | ₩4,476 | ₩4,311 | ₩4,331 | -2.42% | 22.6만 |
|---|
| 2026.09.21 | ₩4,479 | ₩4,492 | ₩4,264 | ₩4,304 | -3.89% | 9.8만 |
|---|
| 2026.09.18 | ₩4,519 | ₩4,700 | ₩4,252 | ₩4,438 | -1.78% | 28.7만 |
|---|
| 2026.09.17 | ₩4,425 | ₩4,585 | ₩4,251 | ₩4,519 | +2.12% | 26.1만 |
|---|
| 2026.09.16 | ₩4,023 | ₩4,340 | ₩3,915 | ₩4,251 | +5.67% | 31.9만 |
|---|
| 2026.09.15 | ₩4,539 | ₩4,539 | ₩3,922 | ₩3,982 | -12.26% | 62.6만 |
|---|
| 2026.09.14 | ₩4,532 | ₩4,827 | ₩4,338 | ₩4,385 | -3.25% | 15.5만 |
|---|
| 2026.09.11 | ₩4,505 | ₩4,666 | ₩4,343 | ₩4,559 | +1.19% | 25.9만 |
|---|
| 2026.09.10 | ₩4,747 | ₩4,763 | ₩4,291 | ₩4,438 | -6.50% | 22.5만 |
|---|
| 2026.09.09 | ₩4,841 | ₩4,948 | ₩4,345 | ₩4,385 | -9.42% | 26.8만 |
|---|
| 2026.09.08 | ₩4,760 | ₩4,841 | ₩4,626 | ₩4,680 | -1.69% | 19.3만 |
|---|
| 2026.09.04 | ₩4,921 | ₩4,951 | ₩4,774 | ₩4,800 | -2.45% | 2.8만 |
|---|
| 2026.09.03 | ₩4,975 | ₩5,162 | ₩4,774 | ₩4,948 | -0.54% | 16.8만 |
|---|
| 2026.09.02 | ₩4,827 | ₩5,015 | ₩4,827 | ₩4,948 | +2.50% | 10.3만 |
|---|
| 2026.09.01 | ₩4,707 | ₩4,928 | ₩4,586 | ₩4,881 | +3.70% | 12.1만 |
|---|
| 2026.08.31 | ₩4,854 | ₩4,854 | ₩4,627 | ₩4,707 | -3.04% | 13.2만 |
|---|
| 2026.08.28 | ₩5,216 | ₩5,216 | ₩4,908 | ₩4,935 | -5.40% | 12.3만 |
|---|
| 2026.08.27 | ₩5,162 | ₩5,323 | ₩4,975 | ₩5,230 | +1.30% | 29.6만 |
|---|
| 2026.08.26 | ₩5,323 | ₩5,484 | ₩5,122 | ₩5,162 | -3.02% | 12.2만 |
|---|
| 2026.08.25 | ₩5,230 | ₩5,323 | ₩5,095 | ₩5,122 | -2.05% | 6.3만 |
|---|
| 2026.08.24 | ₩5,350 | ₩5,370 | ₩5,089 | ₩5,230 | -2.26% | 15.9만 |
|---|
| 2026.08.21 | ₩5,511 | ₩5,518 | ₩5,323 | ₩5,390 | -2.19% | 6.1만 |
|---|
| 2026.08.20 | ₩5,511 | ₩5,605 | ₩5,377 | ₩5,484 | -0.49% | 20.5만 |
|---|
| 2026.08.19 | ₩5,511 | ₩5,618 | ₩5,364 | ₩5,525 | +0.24% | 27.8만 |
|---|
| 2026.08.18 | ₩5,109 | ₩5,618 | ₩5,069 | ₩5,431 | +6.30% | 33.3만 |
|---|
| 2026.08.17 | ₩4,867 | ₩5,350 | ₩4,814 | ₩5,136 | +5.51% | 105.3만 |
|---|
| 2026.08.14 | ₩5,028 | ₩5,129 | ₩4,800 | ₩4,961 | -1.33% | 15.2만 |
|---|
| 2026.08.13 | ₩5,055 | ₩5,243 | ₩4,897 | ₩4,988 | -1.33% | 12.3만 |
|---|
| 2026.08.12 | ₩5,417 | ₩5,684 | ₩4,975 | ₩5,028 | -7.18% | 29.4만 |
|---|
| 2026.08.11 | ₩5,457 | ₩5,464 | ₩5,162 | ₩5,216 | -4.42% | 27.6만 |
|---|
| 2026.08.10 | ₩5,511 | ₩5,592 | ₩5,297 | ₩5,457 | -0.97% | 56.7만 |
|---|
| 2026.08.07 | ₩5,699 | ₩5,820 | ₩5,377 | ₩5,511 | -3.29% | 28.5만 |
|---|
| 2026.08.06 | ₩5,672 | ₩5,679 | ₩5,297 | ₩5,551 | -2.13% | 30.7만 |
|---|
| 2026.08.05 | ₩4,921 | ₩5,685 | ₩4,894 | ₩5,672 | +15.26% | 43.6만 |
|---|
| 2026.08.04 | ₩4,921 | ₩4,975 | ₩4,774 | ₩4,881 | -0.82% | 11.3만 |
|---|
| 2026.08.03 | ₩4,921 | ₩5,002 | ₩4,774 | ₩4,867 | -1.09% | 7.3만 |
|---|
| 2026.07.31 | ₩5,069 | ₩5,377 | ₩4,975 | ₩5,028 | -0.79% | 15.3만 |
|---|
| 2026.07.30 | ₩5,015 | ₩5,149 | ₩4,894 | ₩5,002 | -0.27% | 13.2만 |
|---|
| 2026.07.29 | ₩5,055 | ₩5,216 | ₩4,888 | ₩4,988 | -1.33% | 41만 |
|---|
| 2026.07.28 | ₩4,666 | ₩5,209 | ₩4,452 | ₩5,002 | +7.18% | 41.6만 |
|---|
| 2026.07.27 | ₩4,385 | ₩4,733 | ₩4,358 | ₩4,733 | +7.95% | 19.9만 |
|---|
| 2026.07.24 | ₩4,532 | ₩4,817 | ₩4,251 | ₩4,291 | -5.33% | 12.7만 |
|---|
| 2026.07.23 | ₩4,720 | ₩4,867 | ₩4,452 | ₩4,519 | -4.26% | 34.7만 |
|---|
| 2026.07.22 | ₩4,894 | ₩5,028 | ₩4,733 | ₩4,800 | -1.92% | 15.4만 |
|---|
| 2026.07.21 | ₩4,841 | ₩5,203 | ₩4,800 | ₩4,935 | +1.94% | 7.1만 |
|---|
| 2026.07.20 | ₩4,800 | ₩5,102 | ₩4,800 | ₩4,854 | +1.12% | 9.8만 |
|---|
| 2026.07.17 | ₩4,760 | ₩4,921 | ₩4,432 | ₩4,814 | +1.13% | 25만 |
|---|
| 2026.07.16 | ₩5,095 | ₩5,095 | ₩4,747 | ₩4,800 | -5.79% | 8.7만 |
|---|
| 2026.07.15 | ₩4,941 | ₩4,941 | ₩4,733 | ₩4,921 | -0.41% | 4.2만 |
|---|
| 2026.07.14 | ₩5,136 | ₩5,411 | ₩4,760 | ₩4,841 | -5.74% | 22.7만 |
|---|
| 2026.07.13 | ₩5,203 | ₩5,484 | ₩5,028 | ₩5,122 | -1.55% | 26.3만 |
|---|
| 2026.07.10 | ₩5,216 | ₩5,384 | ₩4,961 | ₩5,283 | +1.29% | 37.7만 |
|---|
| 2026.07.09 | ₩5,162 | ₩5,498 | ₩5,062 | ₩5,162 | 0.00% | 27만 |
|---|
| 2026.07.08 | ₩5,283 | ₩5,525 | ₩5,082 | ₩5,136 | -2.79% | 63.6만 |
|---|
| 2026.07.07 | ₩5,230 | ₩5,618 | ₩4,908 | ₩5,270 | +0.77% | 70만 |
|---|
| 2026.07.06 | ₩5,954 | ₩6,182 | ₩5,028 | ₩5,270 | -11.49% | 38만 |
|---|
| 2026.07.02 | ₩6,235 | ₩6,410 | ₩5,911 | ₩5,994 | -3.87% | 8.2만 |
|---|
| 2026.07.01 | ₩5,659 | ₩6,503 | ₩5,256 | ₩6,410 | +13.27% | 139.6만 |
|---|
| 2026.06.30 | ₩5,605 | ₩6,034 | ₩5,484 | ₩5,632 | +0.48% | 41.5만 |
|---|
| 2026.06.29 | ₩5,659 | ₩5,979 | ₩5,457 | ₩5,672 | +0.24% | 12.8만 |
|---|
| 2026.06.26 | ₩5,511 | ₩5,947 | ₩5,444 | ₩5,618 | +1.95% | 46.2만 |
|---|
| 2026.06.25 | ₩5,364 | ₩5,967 | ₩5,297 | ₩5,525 | +3.00% | 31.4만 |
|---|
| 2026.06.24 | ₩5,230 | ₩5,806 | ₩4,707 | ₩5,699 | +8.97% | 79만 |
|---|
| 2026.06.23 | ₩4,452 | ₩5,471 | ₩4,452 | ₩5,337 | +19.88% | 18.8만 |
|---|
| 2026.06.22 | ₩5,323 | ₩5,364 | ₩5,048 | ₩5,149 | -3.27% | 25.2만 |
|---|
| 2026.06.18 | ₩4,854 | ₩5,390 | ₩4,780 | ₩5,283 | +8.84% | 17만 |
|---|
| 2026.06.17 | ₩4,426 | ₩4,961 | ₩4,426 | ₩4,733 | +6.94% | 14.2만 |
|---|
| 2026.06.16 | ₩4,867 | ₩4,935 | ₩4,572 | ₩4,707 | -3.31% | 6.1만 |
|---|
| 2026.06.15 | ₩4,854 | ₩4,961 | ₩4,774 | ₩4,881 | +0.55% | 1.8만 |
|---|
| 2026.06.12 | ₩4,800 | ₩4,921 | ₩4,666 | ₩4,787 | -0.28% | 25만 |
|---|
| 2026.06.11 | ₩4,452 | ₩4,941 | ₩4,452 | ₩4,800 | +7.83% | 41.4만 |
|---|
| 2026.06.10 | ₩4,492 | ₩4,599 | ₩4,371 | ₩4,452 | -0.90% | 10.5만 |
|---|
| 2026.06.09 | ₩4,398 | ₩4,733 | ₩4,241 | ₩4,559 | +3.66% | 10.3만 |
|---|
| 2026.06.08 | ₩4,519 | ₩4,546 | ₩4,324 | ₩4,371 | -3.26% | 8.2만 |
|---|
| 2026.06.05 | ₩4,774 | ₩4,774 | ₩4,237 | ₩4,452 | -6.74% | 29.5만 |
|---|
| 2026.06.04 | ₩4,653 | ₩4,827 | ₩4,548 | ₩4,800 | +3.17% | 25.4만 |
|---|
| 2026.06.03 | ₩4,532 | ₩4,686 | ₩4,398 | ₩4,640 | +2.37% | 4.8만 |
|---|
| 2026.06.02 | ₩5,095 | ₩5,095 | ₩4,532 | ₩4,546 | -10.79% | 17.5만 |
|---|
| 2026.06.01 | ₩5,297 | ₩5,297 | ₩4,908 | ₩5,069 | -4.30% | 4.3만 |
|---|
| 2026.05.29 | ₩5,230 | ₩5,625 | ₩5,069 | ₩5,323 | +1.79% | 55.3만 |
|---|
| 2026.05.28 | ₩5,256 | ₩5,766 | ₩4,983 | ₩5,283 | +0.51% | 23.4만 |
|---|
| 2026.05.27 | ₩4,908 | ₩5,417 | ₩4,894 | ₩5,364 | +9.29% | 36.2만 |
|---|
| 2026.05.26 | ₩4,841 | ₩5,062 | ₩4,572 | ₩4,988 | +3.05% | 32.6만 |
|---|
| 2026.05.22 | ₩4,614 | ₩5,297 | ₩4,559 | ₩5,028 | +8.98% | 6.9만 |
|---|
| 2026.05.21 | ₩4,398 | ₩5,149 | ₩4,371 | ₩5,082 | +15.55% | 14.7만 |
|---|
| 2026.05.20 | ₩4,304 | ₩4,626 | ₩4,304 | ₩4,626 | +7.48% | 4.5만 |
|---|
| 2026.05.19 | ₩4,512 | ₩4,613 | ₩4,197 | ₩4,559 | +1.04% | 3.3만 |
|---|
| 2026.05.18 | ₩4,680 | ₩4,780 | ₩4,412 | ₩4,546 | -2.87% | 13.2만 |
|---|
| 2026.05.15 | ₩4,827 | ₩4,894 | ₩4,626 | ₩4,693 | -2.78% | 2.4만 |
|---|
| 2026.05.14 | ₩4,693 | ₩4,941 | ₩4,693 | ₩4,908 | +4.57% | 2.1천 |
|---|
| 2026.05.13 | ₩4,881 | ₩4,995 | ₩4,814 | ₩4,961 | +1.65% | 2.9만 |
|---|
| 2026.05.12 | ₩4,948 | ₩4,961 | ₩4,774 | ₩4,908 | -0.81% | 3.1만 |
|---|
| 2026.05.11 | ₩4,526 | ₩5,102 | ₩4,304 | ₩5,082 | +12.30% | 8.1만 |
|---|
| 2026.05.08 | ₩4,854 | ₩5,015 | ₩4,559 | ₩4,948 | +1.93% | 10.4만 |
|---|
| 2026.05.07 | ₩4,760 | ₩4,975 | ₩4,760 | ₩4,800 | +0.85% | 6.8만 |
|---|
| 2026.05.06 | ₩4,519 | ₩5,042 | ₩4,371 | ₩4,841 | +7.12% | 12.9만 |
|---|
| 2026.05.05 | ₩5,069 | ₩5,069 | ₩4,767 | ₩4,854 | -4.23% | 3.8만 |
|---|
| 2026.05.04 | ₩4,921 | ₩5,116 | ₩4,733 | ₩4,908 | -0.27% | 19.5만 |
|---|
| 2026.05.01 | ₩4,961 | ₩5,203 | ₩4,800 | ₩5,122 | +3.24% | 15만 |
|---|
| 2026.04.30 | ₩4,760 | ₩5,015 | ₩4,599 | ₩4,935 | +3.66% | 6.9만 |
|---|
| 2026.04.29 | ₩4,672 | ₩4,800 | ₩4,345 | ₩4,760 | +1.89% | 38.6만 |
|---|
| 2026.04.28 | ₩4,666 | ₩4,854 | ₩4,559 | ₩4,733 | +1.44% | 14.2만 |
|---|
| 2026.04.27 | ₩4,921 | ₩5,149 | ₩4,707 | ₩4,774 | -3.00% | 9.2만 |
|---|
| 2026.04.24 | ₩4,988 | ₩5,042 | ₩4,854 | ₩4,948 | -0.81% | 10.1만 |
|---|
| 2026.04.23 | ₩5,069 | ₩5,099 | ₩4,975 | ₩5,015 | -1.06% | 9.5만 |
|---|
| 2026.04.22 | ₩5,055 | ₩5,176 | ₩5,002 | ₩5,069 | +0.27% | 11.8만 |
|---|
| 2026.04.21 | ₩5,216 | ₩5,361 | ₩5,002 | ₩5,095 | -2.31% | 29.5만 |
|---|
| 2026.04.20 | ₩5,297 | ₩5,498 | ₩5,162 | ₩5,216 | -1.52% | 59.2만 |
|---|
| 2026.04.17 | ₩5,189 | ₩5,390 | ₩5,002 | ₩5,323 | +2.58% | 27.9만 |
|---|
| 2026.04.16 | ₩5,095 | ₩5,230 | ₩4,975 | ₩5,162 | +1.32% | 28.4만 |
|---|
| 2026.04.15 | ₩5,095 | ₩5,303 | ₩5,095 | ₩5,122 | +0.53% | 36.3만 |
|---|
| 2026.04.14 | ₩5,136 | ₩5,364 | ₩5,095 | ₩5,109 | -0.52% | 25.2만 |
|---|
| 2026.04.13 | ₩5,069 | ₩5,404 | ₩5,069 | ₩5,149 | +1.59% | 45.3만 |
|---|
| 2026.04.10 | ₩5,095 | ₩5,350 | ₩4,774 | ₩5,095 | 0.00% | 29.9만 |
|---|
| 2026.04.09 | ₩5,364 | ₩5,431 | ₩4,733 | ₩5,156 | -3.87% | 62.2만 |
|---|
| 2026.04.08 | ₩6,235 | ₩6,275 | ₩5,095 | ₩5,364 | -13.98% | 96.8만 |
|---|
| 2026.04.07 | ₩5,672 | ₩6,369 | ₩5,605 | ₩5,940 | +4.73% | 43.7만 |
|---|
| 2026.04.06 | ₩5,592 | ₩5,900 | ₩5,230 | ₩5,793 | +3.60% | 49.9만 |
|---|
| 2026.04.02 | ₩5,297 | ₩6,168 | ₩5,109 | ₩5,350 | +1.01% | 122.6만 |
|---|
| 2026.04.01 | ₩5,254 | ₩6,329 | ₩5,254 | ₩6,182 | +17.66% | 22.3만 |
|---|
| 2026.03.31 | ₩5,042 | ₩5,431 | ₩4,774 | ₩5,256 | +4.26% | 5.7만 |
|---|
| 2026.03.30 | ₩5,216 | ₩5,310 | ₩4,948 | ₩5,082 | -2.57% | 4.1만 |
|---|
| 2026.03.27 | ₩5,431 | ₩5,551 | ₩4,854 | ₩5,055 | -6.91% | 13.6만 |
|---|
| 2026.03.26 | ₩5,538 | ₩5,833 | ₩5,390 | ₩5,551 | +0.24% | 19.9만 |
|---|
| 2026.03.25 | ₩4,921 | ₩5,605 | ₩4,921 | ₩5,457 | +10.90% | 16만 |
|---|
| 2026.03.24 | ₩5,189 | ₩5,216 | ₩4,613 | ₩4,841 | -6.72% | 6.7만 |
|---|
| 2026.03.23 | ₩4,720 | ₩5,350 | ₩4,629 | ₩5,256 | +11.36% | 15.4만 |
|---|
| 2026.03.20 | ₩4,948 | ₩5,176 | ₩4,733 | ₩4,867 | -1.63% | 14.1만 |
|---|
| 2026.03.19 | ₩5,230 | ₩5,270 | ₩4,814 | ₩4,948 | -5.38% | 6.6만 |
|---|
| 2026.03.18 | ₩5,243 | ₩5,685 | ₩5,230 | ₩5,283 | +0.77% | 12.5만 |
|---|
| 2026.03.17 | ₩5,337 | ₩5,645 | ₩4,921 | ₩5,243 | -1.76% | 25.6만 |
|---|
| 2026.03.16 | ₩5,645 | ₩6,034 | ₩5,310 | ₩5,350 | -5.23% | 25.8만 |
|---|
| 2026.03.13 | ₩4,827 | ₩5,766 | ₩4,800 | ₩5,538 | +14.72% | 38.9만 |
|---|
| 2026.03.12 | ₩4,760 | ₩5,095 | ₩4,574 | ₩4,774 | +0.28% | 10만 |
|---|
| 2026.03.11 | ₩3,929 | ₩6,140 | ₩3,902 | ₩4,760 | +21.16% | 212.4만 |
|---|
| 2026.03.10 | ₩4,056 | ₩4,626 | ₩3,862 | ₩3,929 | -3.14% | 72.4만 |
|---|
| 2026.03.09 | ₩4,023 | ₩4,090 | ₩3,915 | ₩4,090 | +1.67% | 3.5만 |
|---|
| 2026.03.06 | ₩4,063 | ₩4,157 | ₩3,791 | ₩3,808 | -6.27% | 1만 |
|---|
| 2026.03.05 | ₩3,889 | ₩4,070 | ₩3,755 | ₩4,050 | +4.14% | 5.3만 |
|---|
| 2026.03.04 | ₩3,996 | ₩4,190 | ₩3,929 | ₩3,929 | -1.68% | 2.1만 |
|---|
| 2026.03.03 | ₩3,902 | ₩4,103 | ₩3,889 | ₩3,982 | +2.06% | 2만 |
|---|
| 2026.03.02 | ₩3,929 | ₩4,177 | ₩3,728 | ₩3,969 | +1.02% | 8.4만 |
|---|
| 2026.02.27 | ₩4,194 | ₩4,291 | ₩3,942 | ₩3,969 | -5.37% | 11.8만 |
|---|
| 2026.02.26 | ₩4,237 | ₩4,290 | ₩3,956 | ₩4,163 | -1.74% | 14만 |
|---|
| 2026.02.25 | ₩4,492 | ₩4,492 | ₩4,237 | ₩4,237 | -5.67% | 7.2만 |
|---|
| 2026.02.24 | ₩4,318 | ₩4,680 | ₩4,186 | ₩4,492 | +4.04% | 4.3만 |
|---|
| 2026.02.23 | ₩4,130 | ₩4,412 | ₩4,130 | ₩4,318 | +4.55% | 1.1만 |
|---|
| 2026.02.20 | ₩4,271 | ₩4,532 | ₩4,117 | ₩4,210 | -1.41% | 6.4만 |
|---|
| 2026.02.19 | ₩4,479 | ₩4,479 | ₩4,324 | ₩4,345 | -2.99% | 9.8천 |
|---|
| 2026.02.18 | ₩4,438 | ₩4,733 | ₩4,385 | ₩4,412 | -0.60% | 6.2만 |
|---|
| 2026.02.17 | ₩4,640 | ₩4,640 | ₩4,157 | ₩4,412 | -4.91% | 6.8만 |
|---|
| 2026.02.13 | ₩3,701 | ₩4,371 | ₩3,701 | ₩4,358 | +17.75% | 13.4만 |
|---|
| 2026.02.12 | ₩4,157 | ₩4,170 | ₩3,620 | ₩3,822 | -8.06% | 7.3만 |
|---|
| 2026.02.11 | ₩3,969 | ₩4,157 | ₩3,835 | ₩4,157 | +4.73% | 5.8만 |
|---|
| 2026.02.10 | ₩3,513 | ₩4,076 | ₩3,500 | ₩3,996 | +13.74% | 15.3만 |
|---|
| 2026.02.09 | ₩3,553 | ₩3,694 | ₩3,367 | ₩3,580 | +0.75% | 3.8만 |
|---|
| 2026.02.06 | ₩3,433 | ₩3,734 | ₩3,232 | ₩3,527 | +2.73% | 29.5만 |
|---|
| 2026.02.05 | ₩3,781 | ₩3,901 | ₩3,312 | ₩3,406 | -9.93% | 4.3만 |
|---|
| 2026.02.04 | ₩3,996 | ₩4,157 | ₩3,667 | ₩3,808 | -4.70% | 14.8만 |
|---|
| 2026.02.03 | ₩4,009 | ₩4,277 | ₩3,674 | ₩3,956 | -1.34% | 10.3만 |
|---|
| 2026.02.02 | ₩3,647 | ₩4,237 | ₩3,084 | ₩3,942 | +8.09% | 32.7만 |
|---|
| 2026.01.30 | ₩3,889 | ₩3,915 | ₩3,258 | ₩3,687 | -5.17% | 18.3만 |
|---|
| 2026.01.29 | ₩3,687 | ₩3,942 | ₩3,474 | ₩3,902 | +5.82% | 22.7만 |
|---|
| 2026.01.28 | ₩3,191 | ₩3,848 | ₩3,191 | ₩3,714 | +16.39% | 19.7만 |
|---|
| 2026.01.27 | ₩3,325 | ₩3,433 | ₩3,071 | ₩3,339 | +0.40% | 14.8만 |
|---|
| 2026.01.26 | ₩3,272 | ₩3,563 | ₩2,749 | ₩3,285 | +0.41% | 24.7만 |
|---|
| 2026.01.23 | ₩2,722 | ₩3,915 | ₩2,682 | ₩3,339 | +22.66% | 199.4만 |
|---|
| 2026.01.22 | ₩2,266 | ₩2,749 | ₩2,266 | ₩2,722 | +20.12% | 60.6만 |
|---|
| 2026.01.21 | ₩2,588 | ₩2,588 | ₩2,259 | ₩2,266 | -12.44% | 3.4만 |
|---|
| 2026.01.20 | ₩2,548 | ₩2,589 | ₩2,507 | ₩2,507 | -1.58% | 1.7만 |
|---|
| 2026.01.16 | ₩2,521 | ₩2,655 | ₩2,521 | ₩2,628 | +4.26% | 5.4만 |
|---|
| 2026.01.15 | ₩2,414 | ₩2,575 | ₩2,360 | ₩2,575 | +6.67% | 7.2만 |
|---|
| 2026.01.14 | ₩2,226 | ₩2,414 | ₩2,221 | ₩2,414 | +8.43% | 4.6만 |
|---|
| 2026.01.13 | ₩2,186 | ₩2,293 | ₩2,119 | ₩2,280 | +4.29% | 2.4만 |
|---|
| 2026.01.12 | ₩2,199 | ₩2,280 | ₩2,065 | ₩2,132 | -3.05% | 15.7만 |
|---|
| 2026.01.09 | ₩2,266 | ₩2,347 | ₩2,011 | ₩2,052 | -9.47% | 6.1만 |
|---|
| 2026.01.08 | ₩2,253 | ₩2,347 | ₩2,186 | ₩2,212 | -1.79% | 6.1만 |
|---|
| 2026.01.07 | ₩2,440 | ₩2,440 | ₩2,199 | ₩2,253 | -7.69% | 6.8만 |
|---|
| 2026.01.06 | ₩2,360 | ₩2,454 | ₩2,360 | ₩2,440 | +3.41% | 3.2만 |
|---|
| 2026.01.05 | ₩2,414 | ₩2,414 | ₩2,347 | ₩2,387 | -1.11% | 2.6만 |
|---|
| 2026.01.02 | ₩2,507 | ₩2,507 | ₩2,387 | ₩2,467 | -1.60% | 5.3천 |
|---|
| 2025.12.31 | ₩2,427 | ₩2,548 | ₩2,414 | ₩2,534 | +4.42% | 5.1만 |
|---|
| 2025.12.30 | ₩2,333 | ₩2,481 | ₩2,333 | ₩2,435 | +4.37% | 2만 |
|---|
| 2025.12.29 | ₩2,414 | ₩2,534 | ₩2,373 | ₩2,400 | -0.56% | 5.7만 |
|---|
| 2025.12.26 | ₩2,454 | ₩2,465 | ₩2,360 | ₩2,387 | -2.73% | 1.5만 |
|---|
| 2025.12.24 | ₩2,440 | ₩2,481 | ₩2,440 | ₩2,481 | +1.65% | 2.7천 |
|---|
| 2025.12.23 | ₩2,521 | ₩2,588 | ₩2,440 | ₩2,481 | -1.60% | 2만 |
|---|
| 2025.12.22 | ₩2,360 | ₩2,521 | ₩2,360 | ₩2,521 | +6.82% | 3.9만 |
|---|
| 2025.12.19 | ₩2,400 | ₩2,548 | ₩2,400 | ₩2,440 | +1.68% | 2만 |
|---|
| 2025.12.18 | ₩2,454 | ₩2,494 | ₩2,419 | ₩2,454 | 0.00% | 2.1만 |
|---|
| 2025.12.17 | ₩2,548 | ₩2,548 | ₩2,306 | ₩2,494 | -2.11% | 5.4만 |
|---|
| 2025.12.16 | ₩2,467 | ₩2,575 | ₩2,267 | ₩2,548 | +3.26% | 18.5만 |
|---|
| 2025.12.15 | ₩2,306 | ₩2,364 | ₩2,159 | ₩2,239 | -2.91% | 4.8만 |
|---|
| 2025.12.12 | ₩2,360 | ₩2,440 | ₩2,280 | ₩2,347 | -0.57% | 8.1만 |
|---|
| 2025.12.11 | ₩2,360 | ₩2,561 | ₩2,145 | ₩2,365 | +0.23% | 3.8만 |
|---|
| 2025.12.10 | ₩2,628 | ₩2,655 | ₩2,286 | ₩2,427 | -7.65% | 14.5만 |
|---|
| 2025.12.09 | ₩2,682 | ₩2,682 | ₩2,548 | ₩2,566 | -4.30% | 1.3만 |
|---|
| 2025.12.08 | ₩2,668 | ₩2,776 | ₩2,615 | ₩2,668 | 0.00% | 1.9만 |
|---|
| 2025.12.05 | ₩2,735 | ₩2,749 | ₩2,615 | ₩2,668 | -2.45% | 12.5만 |
|---|
| 2025.12.04 | ₩2,670 | ₩2,738 | ₩2,575 | ₩2,642 | -1.05% | 4.3만 |
|---|
| 2025.12.03 | ₩2,722 | ₩2,762 | ₩2,682 | ₩2,762 | +1.48% | 4.9만 |
|---|
| 2025.12.02 | ₩2,628 | ₩2,668 | ₩2,548 | ₩2,668 | +1.53% | 4.6만 |
|---|
| 2025.12.01 | ₩2,682 | ₩2,776 | ₩2,494 | ₩2,521 | -6.00% | 6.3만 |
|---|
| 2025.11.28 | ₩2,870 | ₩2,870 | ₩2,682 | ₩2,695 | -6.07% | 3.9만 |
|---|
| 2025.11.26 | ₩2,709 | ₩2,870 | ₩2,548 | ₩2,843 | +4.95% | 17.3만 |
|---|
| 2025.11.25 | ₩2,642 | ₩2,749 | ₩2,387 | ₩2,668 | +1.02% | 25.6만 |
|---|
| 2025.11.24 | ₩2,682 | ₩2,682 | ₩2,414 | ₩2,548 | -5.00% | 8.1만 |
|---|
| 2025.11.21 | ₩2,333 | ₩2,512 | ₩2,333 | ₩2,414 | +3.45% | 329.1만 |
|---|
| 2025.11.20 | ₩2,440 | ₩2,521 | ₩2,333 | ₩2,373 | -2.75% | 7.9만 |
|---|
| 2025.11.19 | ₩2,572 | ₩2,655 | ₩2,414 | ₩2,427 | -5.63% | 3.7만 |
|---|
| 2025.11.18 | ₩2,440 | ₩2,668 | ₩2,416 | ₩2,659 | +8.96% | 5만 |
|---|
| 2025.11.17 | ₩2,494 | ₩2,548 | ₩2,387 | ₩2,440 | -2.15% | 2.3만 |
|---|
| 2025.11.14 | ₩2,521 | ₩2,548 | ₩2,414 | ₩2,454 | -2.66% | 3.1만 |
|---|
| 2025.11.13 | ₩2,575 | ₩2,628 | ₩2,333 | ₩2,414 | -6.25% | 6.8만 |
|---|
| 2025.11.12 | ₩2,226 | ₩2,387 | ₩2,226 | ₩2,373 | +6.63% | 2.6만 |
|---|
| 2025.11.11 | ₩2,239 | ₩2,705 | ₩2,217 | ₩2,280 | +1.80% | 31.6만 |
|---|
| 2025.11.10 | ₩1,931 | ₩2,548 | ₩1,931 | ₩2,119 | +9.72% | 33.2만 |
|---|
| 2025.11.07 | ₩2,132 | ₩2,280 | ₩1,743 | ₩1,884 | -11.64% | 9.8만 |
|---|
| 2025.11.06 | ₩2,025 | ₩2,333 | ₩2,025 | ₩2,159 | +6.62% | 4.5만 |
|---|
| 2025.11.05 | ₩2,239 | ₩2,253 | ₩1,944 | ₩2,011 | -10.18% | 14.8만 |
|---|
| 2025.11.04 | ₩2,293 | ₩2,387 | ₩2,192 | ₩2,280 | -0.58% | 9.9만 |
|---|
| 2025.11.03 | ₩2,320 | ₩2,414 | ₩2,280 | ₩2,400 | +3.47% | 4만 |
|---|
| 2025.10.31 | ₩2,534 | ₩2,588 | ₩2,360 | ₩2,387 | -5.82% | 9.2만 |
|---|
| 2025.10.30 | ₩2,400 | ₩2,575 | ₩2,349 | ₩2,575 | +7.26% | 4.9만 |
|---|
| 2025.10.29 | ₩2,360 | ₩2,507 | ₩2,347 | ₩2,467 | +4.55% | 3.3만 |
|---|
| 2025.10.28 | ₩2,507 | ₩2,507 | ₩2,347 | ₩2,414 | -3.74% | 3.5만 |
|---|
| 2025.10.27 | ₩2,427 | ₩2,481 | ₩2,309 | ₩2,474 | +1.93% | 4.3만 |
|---|
| 2025.10.24 | ₩2,387 | ₩2,424 | ₩2,306 | ₩2,400 | +0.56% | 8.9천 |
|---|
| 2025.10.23 | ₩2,440 | ₩2,440 | ₩2,306 | ₩2,400 | -1.65% | 3.9만 |
|---|
| 2025.10.22 | ₩2,615 | ₩2,615 | ₩2,280 | ₩2,333 | -10.77% | 5.6만 |
|---|
| 2025.10.21 | ₩2,548 | ₩2,601 | ₩2,481 | ₩2,534 | -0.53% | 3.4만 |
|---|
| 2025.10.20 | ₩2,363 | ₩2,561 | ₩2,347 | ₩2,548 | +7.83% | 5.3만 |
|---|
| 2025.10.17 | ₩2,467 | ₩2,481 | ₩2,360 | ₩2,360 | -4.35% | 2.6만 |
|---|
| 2025.10.16 | ₩2,427 | ₩2,528 | ₩2,347 | ₩2,387 | -1.66% | 6.4만 |
|---|
| 2025.10.15 | ₩2,435 | ₩2,440 | ₩2,347 | ₩2,400 | -1.43% | 4.8만 |
|---|
| 2025.10.14 | ₩2,554 | ₩2,554 | ₩2,347 | ₩2,467 | -3.41% | 6.5만 |
|---|
| 2025.10.13 | ₩2,655 | ₩2,668 | ₩2,521 | ₩2,561 | -3.54% | 2.6만 |
|---|
| 2025.10.10 | ₩2,655 | ₩2,682 | ₩2,481 | ₩2,615 | -1.52% | 6.7만 |
|---|