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 | ₩3,683 | ₩3,830 | ₩3,503 | ₩3,683 | 0.00% | 164.9만 |
| 2026.10.08 | ₩3,736 | ₩4,137 | ₩3,616 | ₩3,710 | -0.71% | 24.1만 |
| 2026.10.07 | ₩3,870 | ₩4,139 | ₩3,716 | ₩3,750 | -3.10% | 17.3만 |
| 2026.10.06 | ₩3,763 | ₩4,030 | ₩3,763 | ₩3,910 | +3.90% | 21.4만 |
| 2026.10.05 | ₩3,790 | ₩3,830 | ₩3,563 | ₩3,736 | -1.41% | 32.6만 |
| 2026.10.02 | ₩3,950 | ₩4,003 | ₩3,736 | ₩3,803 | -3.72% | 29.8만 |
| 2026.10.01 | ₩4,163 | ₩4,163 | ₩3,890 | ₩3,910 | -6.09% | 27.8만 |
| 2026.09.30 | ₩4,243 | ₩4,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,270 |
| +0.63% |
| 25.4만 |
| 2026.09.29 | ₩4,270 | ₩4,630 | ₩3,976 | ₩4,283 | +0.31% | 49.2만 |
|---|
| 2026.09.28 | ₩3,923 | ₩4,283 | ₩3,830 | ₩4,270 | +8.84% | 52.8만 |
|---|
| 2026.09.25 | ₩3,950 | ₩4,250 | ₩3,830 | ₩3,910 | -1.01% | 19.7만 |
|---|
| 2026.09.24 | ₩3,923 | ₩4,016 | ₩3,750 | ₩3,976 | +1.36% | 31.7만 |
|---|
| 2026.09.23 | ₩4,217 | ₩4,297 | ₩3,896 | ₩3,963 | -6.01% | 20.8만 |
|---|
| 2026.09.22 | ₩4,417 | ₩4,454 | ₩4,290 | ₩4,310 | -2.42% | 22.6만 |
|---|
| 2026.09.21 | ₩4,457 | ₩4,470 | ₩4,243 | ₩4,283 | -3.89% | 9.8만 |
|---|
| 2026.09.18 | ₩4,497 | ₩4,677 | ₩4,231 | ₩4,417 | -1.78% | 28.7만 |
|---|
| 2026.09.17 | ₩4,403 | ₩4,562 | ₩4,230 | ₩4,497 | +2.12% | 26.1만 |
|---|
| 2026.09.16 | ₩4,003 | ₩4,319 | ₩3,896 | ₩4,230 | +5.67% | 31.9만 |
|---|
| 2026.09.15 | ₩4,517 | ₩4,517 | ₩3,903 | ₩3,963 | -12.26% | 62.6만 |
|---|
| 2026.09.14 | ₩4,510 | ₩4,804 | ₩4,317 | ₩4,363 | -3.25% | 15.5만 |
|---|
| 2026.09.11 | ₩4,484 | ₩4,644 | ₩4,322 | ₩4,537 | +1.19% | 25.9만 |
|---|
| 2026.09.10 | ₩4,724 | ₩4,740 | ₩4,270 | ₩4,417 | -6.50% | 22.5만 |
|---|
| 2026.09.09 | ₩4,817 | ₩4,924 | ₩4,323 | ₩4,363 | -9.42% | 26.8만 |
|---|
| 2026.09.08 | ₩4,737 | ₩4,817 | ₩4,604 | ₩4,657 | -1.69% | 19.3만 |
|---|
| 2026.09.04 | ₩4,897 | ₩4,927 | ₩4,750 | ₩4,777 | -2.45% | 2.8만 |
|---|
| 2026.09.03 | ₩4,951 | ₩5,137 | ₩4,750 | ₩4,924 | -0.54% | 16.8만 |
|---|
| 2026.09.02 | ₩4,804 | ₩4,991 | ₩4,804 | ₩4,924 | +2.50% | 10.3만 |
|---|
| 2026.09.01 | ₩4,684 | ₩4,904 | ₩4,564 | ₩4,857 | +3.70% | 12.1만 |
|---|
| 2026.08.31 | ₩4,830 | ₩4,830 | ₩4,605 | ₩4,684 | -3.04% | 13.2만 |
|---|
| 2026.08.28 | ₩5,191 | ₩5,191 | ₩4,884 | ₩4,911 | -5.40% | 12.3만 |
|---|
| 2026.08.27 | ₩5,137 | ₩5,297 | ₩4,951 | ₩5,204 | +1.30% | 29.6만 |
|---|
| 2026.08.26 | ₩5,297 | ₩5,458 | ₩5,097 | ₩5,137 | -3.02% | 12.2만 |
|---|
| 2026.08.25 | ₩5,204 | ₩5,297 | ₩5,071 | ₩5,097 | -2.05% | 6.3만 |
|---|
| 2026.08.24 | ₩5,324 | ₩5,344 | ₩5,064 | ₩5,204 | -2.26% | 15.9만 |
|---|
| 2026.08.21 | ₩5,484 | ₩5,491 | ₩5,297 | ₩5,364 | -2.19% | 6.1만 |
|---|
| 2026.08.20 | ₩5,484 | ₩5,578 | ₩5,351 | ₩5,458 | -0.49% | 20.5만 |
|---|
| 2026.08.19 | ₩5,484 | ₩5,591 | ₩5,338 | ₩5,498 | +0.24% | 27.8만 |
|---|
| 2026.08.18 | ₩5,084 | ₩5,591 | ₩5,044 | ₩5,404 | +6.30% | 33.3만 |
|---|
| 2026.08.17 | ₩4,844 | ₩5,324 | ₩4,790 | ₩5,111 | +5.51% | 105.3만 |
|---|
| 2026.08.14 | ₩5,004 | ₩5,104 | ₩4,777 | ₩4,937 | -1.33% | 15.2만 |
|---|
| 2026.08.13 | ₩5,031 | ₩5,217 | ₩4,873 | ₩4,964 | -1.33% | 12.3만 |
|---|
| 2026.08.12 | ₩5,391 | ₩5,656 | ₩4,951 | ₩5,004 | -7.18% | 29.4만 |
|---|
| 2026.08.11 | ₩5,431 | ₩5,438 | ₩5,137 | ₩5,191 | -4.42% | 27.6만 |
|---|
| 2026.08.10 | ₩5,484 | ₩5,564 | ₩5,271 | ₩5,431 | -0.97% | 56.7만 |
|---|
| 2026.08.07 | ₩5,671 | ₩5,791 | ₩5,351 | ₩5,484 | -3.29% | 28.5만 |
|---|
| 2026.08.06 | ₩5,644 | ₩5,651 | ₩5,271 | ₩5,524 | -2.13% | 30.7만 |
|---|
| 2026.08.05 | ₩4,897 | ₩5,658 | ₩4,870 | ₩5,644 | +15.26% | 43.6만 |
|---|
| 2026.08.04 | ₩4,897 | ₩4,951 | ₩4,750 | ₩4,857 | -0.82% | 11.3만 |
|---|
| 2026.08.03 | ₩4,897 | ₩4,977 | ₩4,750 | ₩4,844 | -1.09% | 7.3만 |
|---|
| 2026.07.31 | ₩5,044 | ₩5,351 | ₩4,951 | ₩5,004 | -0.79% | 15.3만 |
|---|
| 2026.07.30 | ₩4,991 | ₩5,124 | ₩4,870 | ₩4,977 | -0.27% | 13.2만 |
|---|
| 2026.07.29 | ₩5,031 | ₩5,191 | ₩4,864 | ₩4,964 | -1.33% | 41만 |
|---|
| 2026.07.28 | ₩4,644 | ₩5,184 | ₩4,430 | ₩4,977 | +7.18% | 41.6만 |
|---|
| 2026.07.27 | ₩4,363 | ₩4,710 | ₩4,337 | ₩4,710 | +7.95% | 19.9만 |
|---|
| 2026.07.24 | ₩4,510 | ₩4,793 | ₩4,230 | ₩4,270 | -5.33% | 12.7만 |
|---|
| 2026.07.23 | ₩4,697 | ₩4,844 | ₩4,430 | ₩4,497 | -4.26% | 34.7만 |
|---|
| 2026.07.22 | ₩4,870 | ₩5,004 | ₩4,710 | ₩4,777 | -1.92% | 15.4만 |
|---|
| 2026.07.21 | ₩4,817 | ₩5,177 | ₩4,777 | ₩4,911 | +1.94% | 7.1만 |
|---|
| 2026.07.20 | ₩4,777 | ₩5,077 | ₩4,777 | ₩4,830 | +1.12% | 9.8만 |
|---|
| 2026.07.17 | ₩4,737 | ₩4,897 | ₩4,410 | ₩4,790 | +1.13% | 25만 |
|---|
| 2026.07.16 | ₩5,071 | ₩5,071 | ₩4,724 | ₩4,777 | -5.79% | 8.7만 |
|---|
| 2026.07.15 | ₩4,917 | ₩4,917 | ₩4,710 | ₩4,897 | -0.41% | 4.2만 |
|---|
| 2026.07.14 | ₩5,111 | ₩5,384 | ₩4,737 | ₩4,817 | -5.74% | 22.7만 |
|---|
| 2026.07.13 | ₩5,177 | ₩5,458 | ₩5,004 | ₩5,097 | -1.55% | 26.3만 |
|---|
| 2026.07.10 | ₩5,191 | ₩5,358 | ₩4,937 | ₩5,257 | +1.29% | 37.7만 |
|---|
| 2026.07.09 | ₩5,137 | ₩5,471 | ₩5,037 | ₩5,137 | 0.00% | 27만 |
|---|
| 2026.07.08 | ₩5,257 | ₩5,498 | ₩5,057 | ₩5,111 | -2.79% | 63.6만 |
|---|
| 2026.07.07 | ₩5,204 | ₩5,591 | ₩4,884 | ₩5,244 | +0.77% | 70만 |
|---|
| 2026.07.06 | ₩5,925 | ₩6,151 | ₩5,004 | ₩5,244 | -11.49% | 38만 |
|---|
| 2026.07.02 | ₩6,205 | ₩6,378 | ₩5,882 | ₩5,965 | -3.87% | 8.2만 |
|---|
| 2026.07.01 | ₩5,631 | ₩6,472 | ₩5,231 | ₩6,378 | +13.27% | 139.6만 |
|---|
| 2026.06.30 | ₩5,578 | ₩6,005 | ₩5,458 | ₩5,604 | +0.48% | 41.5만 |
|---|
| 2026.06.29 | ₩5,631 | ₩5,950 | ₩5,431 | ₩5,644 | +0.24% | 12.8만 |
|---|
| 2026.06.26 | ₩5,484 | ₩5,918 | ₩5,418 | ₩5,591 | +1.95% | 46.2만 |
|---|
| 2026.06.25 | ₩5,338 | ₩5,938 | ₩5,271 | ₩5,498 | +3.00% | 31.4만 |
|---|
| 2026.06.24 | ₩5,204 | ₩5,778 | ₩4,684 | ₩5,671 | +8.97% | 79만 |
|---|
| 2026.06.23 | ₩4,430 | ₩5,444 | ₩4,430 | ₩5,311 | +19.88% | 18.8만 |
|---|
| 2026.06.22 | ₩5,297 | ₩5,338 | ₩5,024 | ₩5,124 | -3.27% | 25.2만 |
|---|
| 2026.06.18 | ₩4,830 | ₩5,364 | ₩4,757 | ₩5,257 | +8.84% | 17만 |
|---|
| 2026.06.17 | ₩4,405 | ₩4,937 | ₩4,405 | ₩4,710 | +6.94% | 14.2만 |
|---|
| 2026.06.16 | ₩4,844 | ₩4,911 | ₩4,550 | ₩4,684 | -3.31% | 6.1만 |
|---|
| 2026.06.15 | ₩4,830 | ₩4,937 | ₩4,750 | ₩4,857 | +0.55% | 1.8만 |
|---|
| 2026.06.12 | ₩4,777 | ₩4,897 | ₩4,644 | ₩4,764 | -0.28% | 25만 |
|---|
| 2026.06.11 | ₩4,430 | ₩4,917 | ₩4,430 | ₩4,777 | +7.83% | 41.4만 |
|---|
| 2026.06.10 | ₩4,470 | ₩4,577 | ₩4,350 | ₩4,430 | -0.90% | 10.5만 |
|---|
| 2026.06.09 | ₩4,377 | ₩4,710 | ₩4,221 | ₩4,537 | +3.66% | 10.3만 |
|---|
| 2026.06.08 | ₩4,497 | ₩4,524 | ₩4,303 | ₩4,350 | -3.26% | 8.2만 |
|---|
| 2026.06.05 | ₩4,750 | ₩4,750 | ₩4,217 | ₩4,430 | -6.74% | 29.5만 |
|---|
| 2026.06.04 | ₩4,630 | ₩4,804 | ₩4,526 | ₩4,777 | +3.17% | 25.4만 |
|---|
| 2026.06.03 | ₩4,510 | ₩4,664 | ₩4,377 | ₩4,617 | +2.37% | 4.8만 |
|---|
| 2026.06.02 | ₩5,071 | ₩5,071 | ₩4,510 | ₩4,524 | -10.79% | 17.5만 |
|---|
| 2026.06.01 | ₩5,271 | ₩5,271 | ₩4,884 | ₩5,044 | -4.30% | 4.3만 |
|---|
| 2026.05.29 | ₩5,204 | ₩5,598 | ₩5,044 | ₩5,297 | +1.79% | 55.3만 |
|---|
| 2026.05.28 | ₩5,231 | ₩5,738 | ₩4,959 | ₩5,257 | +0.51% | 23.4만 |
|---|
| 2026.05.27 | ₩4,884 | ₩5,391 | ₩4,870 | ₩5,338 | +9.29% | 36.2만 |
|---|
| 2026.05.26 | ₩4,817 | ₩5,037 | ₩4,550 | ₩4,964 | +3.05% | 32.6만 |
|---|
| 2026.05.22 | ₩4,592 | ₩5,271 | ₩4,537 | ₩5,004 | +8.98% | 6.9만 |
|---|
| 2026.05.21 | ₩4,377 | ₩5,124 | ₩4,350 | ₩5,057 | +15.55% | 14.7만 |
|---|
| 2026.05.20 | ₩4,283 | ₩4,604 | ₩4,283 | ₩4,604 | +7.48% | 4.5만 |
|---|
| 2026.05.19 | ₩4,490 | ₩4,590 | ₩4,177 | ₩4,537 | +1.04% | 3.3만 |
|---|
| 2026.05.18 | ₩4,657 | ₩4,757 | ₩4,390 | ₩4,524 | -2.87% | 13.2만 |
|---|
| 2026.05.15 | ₩4,804 | ₩4,870 | ₩4,604 | ₩4,670 | -2.78% | 2.4만 |
|---|
| 2026.05.14 | ₩4,670 | ₩4,917 | ₩4,670 | ₩4,884 | +4.57% | 2.1천 |
|---|
| 2026.05.13 | ₩4,857 | ₩4,971 | ₩4,790 | ₩4,937 | +1.65% | 2.9만 |
|---|
| 2026.05.12 | ₩4,924 | ₩4,937 | ₩4,750 | ₩4,884 | -0.81% | 3.1만 |
|---|
| 2026.05.11 | ₩4,504 | ₩5,077 | ₩4,283 | ₩5,057 | +12.30% | 8.1만 |
|---|
| 2026.05.08 | ₩4,830 | ₩4,991 | ₩4,537 | ₩4,924 | +1.93% | 10.4만 |
|---|
| 2026.05.07 | ₩4,737 | ₩4,951 | ₩4,737 | ₩4,777 | +0.85% | 6.8만 |
|---|
| 2026.05.06 | ₩4,497 | ₩5,017 | ₩4,350 | ₩4,817 | +7.12% | 12.9만 |
|---|
| 2026.05.05 | ₩5,044 | ₩5,044 | ₩4,744 | ₩4,830 | -4.23% | 3.8만 |
|---|
| 2026.05.04 | ₩4,897 | ₩5,091 | ₩4,710 | ₩4,884 | -0.27% | 19.5만 |
|---|
| 2026.05.01 | ₩4,937 | ₩5,177 | ₩4,777 | ₩5,097 | +3.24% | 15만 |
|---|
| 2026.04.30 | ₩4,737 | ₩4,991 | ₩4,577 | ₩4,911 | +3.66% | 6.9만 |
|---|
| 2026.04.29 | ₩4,649 | ₩4,777 | ₩4,323 | ₩4,737 | +1.89% | 38.6만 |
|---|
| 2026.04.28 | ₩4,644 | ₩4,830 | ₩4,537 | ₩4,710 | +1.44% | 14.2만 |
|---|
| 2026.04.27 | ₩4,897 | ₩5,124 | ₩4,684 | ₩4,750 | -3.00% | 9.2만 |
|---|
| 2026.04.24 | ₩4,964 | ₩5,017 | ₩4,830 | ₩4,924 | -0.81% | 10.1만 |
|---|
| 2026.04.23 | ₩5,044 | ₩5,075 | ₩4,951 | ₩4,991 | -1.06% | 9.5만 |
|---|
| 2026.04.22 | ₩5,031 | ₩5,151 | ₩4,977 | ₩5,044 | +0.27% | 11.8만 |
|---|
| 2026.04.21 | ₩5,191 | ₩5,335 | ₩4,977 | ₩5,071 | -2.31% | 29.5만 |
|---|
| 2026.04.20 | ₩5,271 | ₩5,471 | ₩5,137 | ₩5,191 | -1.52% | 59.2만 |
|---|
| 2026.04.17 | ₩5,164 | ₩5,364 | ₩4,977 | ₩5,297 | +2.58% | 27.9만 |
|---|
| 2026.04.16 | ₩5,071 | ₩5,204 | ₩4,951 | ₩5,137 | +1.32% | 28.4만 |
|---|
| 2026.04.15 | ₩5,071 | ₩5,277 | ₩5,071 | ₩5,097 | +0.53% | 36.3만 |
|---|
| 2026.04.14 | ₩5,111 | ₩5,338 | ₩5,071 | ₩5,084 | -0.52% | 25.2만 |
|---|
| 2026.04.13 | ₩5,044 | ₩5,378 | ₩5,044 | ₩5,124 | +1.59% | 45.3만 |
|---|
| 2026.04.10 | ₩5,071 | ₩5,324 | ₩4,750 | ₩5,071 | 0.00% | 29.9만 |
|---|
| 2026.04.09 | ₩5,338 | ₩5,404 | ₩4,710 | ₩5,131 | -3.87% | 62.2만 |
|---|
| 2026.04.08 | ₩6,205 | ₩6,245 | ₩5,071 | ₩5,338 | -13.98% | 96.8만 |
|---|
| 2026.04.07 | ₩5,644 | ₩6,338 | ₩5,578 | ₩5,911 | +4.73% | 43.7만 |
|---|
| 2026.04.06 | ₩5,564 | ₩5,871 | ₩5,204 | ₩5,765 | +3.60% | 49.9만 |
|---|
| 2026.04.02 | ₩5,271 | ₩6,138 | ₩5,084 | ₩5,324 | +1.01% | 122.6만 |
|---|
| 2026.04.01 | ₩5,228 | ₩6,298 | ₩5,228 | ₩6,151 | +17.66% | 22.3만 |
|---|
| 2026.03.31 | ₩5,017 | ₩5,404 | ₩4,750 | ₩5,231 | +4.26% | 5.7만 |
|---|
| 2026.03.30 | ₩5,191 | ₩5,284 | ₩4,924 | ₩5,057 | -2.57% | 4.1만 |
|---|
| 2026.03.27 | ₩5,404 | ₩5,524 | ₩4,830 | ₩5,031 | -6.91% | 13.6만 |
|---|
| 2026.03.26 | ₩5,511 | ₩5,805 | ₩5,364 | ₩5,524 | +0.24% | 19.9만 |
|---|
| 2026.03.25 | ₩4,897 | ₩5,578 | ₩4,897 | ₩5,431 | +10.90% | 16만 |
|---|
| 2026.03.24 | ₩5,164 | ₩5,191 | ₩4,590 | ₩4,817 | -6.72% | 6.7만 |
|---|
| 2026.03.23 | ₩4,697 | ₩5,324 | ₩4,606 | ₩5,231 | +11.36% | 15.4만 |
|---|
| 2026.03.20 | ₩4,924 | ₩5,151 | ₩4,710 | ₩4,844 | -1.63% | 14.1만 |
|---|
| 2026.03.19 | ₩5,204 | ₩5,244 | ₩4,790 | ₩4,924 | -5.38% | 6.6만 |
|---|
| 2026.03.18 | ₩5,217 | ₩5,658 | ₩5,204 | ₩5,257 | +0.77% | 12.5만 |
|---|
| 2026.03.17 | ₩5,311 | ₩5,618 | ₩4,897 | ₩5,217 | -1.76% | 25.6만 |
|---|
| 2026.03.16 | ₩5,618 | ₩6,005 | ₩5,284 | ₩5,324 | -5.23% | 25.8만 |
|---|
| 2026.03.13 | ₩4,804 | ₩5,738 | ₩4,777 | ₩5,511 | +14.72% | 38.9만 |
|---|
| 2026.03.12 | ₩4,737 | ₩5,071 | ₩4,552 | ₩4,750 | +0.28% | 10만 |
|---|
| 2026.03.11 | ₩3,910 | ₩6,110 | ₩3,883 | ₩4,737 | +21.16% | 212.4만 |
|---|
| 2026.03.10 | ₩4,036 | ₩4,604 | ₩3,843 | ₩3,910 | -3.14% | 72.4만 |
|---|
| 2026.03.09 | ₩4,003 | ₩4,070 | ₩3,896 | ₩4,070 | +1.67% | 3.5만 |
|---|
| 2026.03.06 | ₩4,043 | ₩4,137 | ₩3,772 | ₩3,790 | -6.27% | 1만 |
|---|
| 2026.03.05 | ₩3,870 | ₩4,050 | ₩3,736 | ₩4,030 | +4.14% | 5.3만 |
|---|
| 2026.03.04 | ₩3,976 | ₩4,170 | ₩3,910 | ₩3,910 | -1.68% | 2.1만 |
|---|
| 2026.03.03 | ₩3,883 | ₩4,083 | ₩3,870 | ₩3,963 | +2.06% | 2만 |
|---|
| 2026.03.02 | ₩3,910 | ₩4,157 | ₩3,710 | ₩3,950 | +1.02% | 8.4만 |
|---|
| 2026.02.27 | ₩4,174 | ₩4,270 | ₩3,923 | ₩3,950 | -5.37% | 11.8만 |
|---|
| 2026.02.26 | ₩4,217 | ₩4,269 | ₩3,936 | ₩4,143 | -1.74% | 14만 |
|---|
| 2026.02.25 | ₩4,470 | ₩4,470 | ₩4,217 | ₩4,217 | -5.67% | 7.2만 |
|---|
| 2026.02.24 | ₩4,297 | ₩4,657 | ₩4,166 | ₩4,470 | +4.04% | 4.3만 |
|---|
| 2026.02.23 | ₩4,110 | ₩4,390 | ₩4,110 | ₩4,297 | +4.55% | 1.1만 |
|---|
| 2026.02.20 | ₩4,250 | ₩4,510 | ₩4,097 | ₩4,190 | -1.41% | 6.4만 |
|---|
| 2026.02.19 | ₩4,457 | ₩4,457 | ₩4,303 | ₩4,323 | -2.99% | 9.8천 |
|---|
| 2026.02.18 | ₩4,417 | ₩4,710 | ₩4,363 | ₩4,390 | -0.60% | 6.2만 |
|---|
| 2026.02.17 | ₩4,617 | ₩4,617 | ₩4,137 | ₩4,390 | -4.91% | 6.8만 |
|---|
| 2026.02.13 | ₩3,683 | ₩4,350 | ₩3,683 | ₩4,337 | +17.75% | 13.4만 |
|---|
| 2026.02.12 | ₩4,137 | ₩4,150 | ₩3,603 | ₩3,803 | -8.06% | 7.3만 |
|---|
| 2026.02.11 | ₩3,950 | ₩4,137 | ₩3,816 | ₩4,137 | +4.73% | 5.8만 |
|---|
| 2026.02.10 | ₩3,496 | ₩4,057 | ₩3,483 | ₩3,976 | +13.74% | 15.3만 |
|---|
| 2026.02.09 | ₩3,536 | ₩3,676 | ₩3,351 | ₩3,563 | +0.75% | 3.8만 |
|---|
| 2026.02.06 | ₩3,416 | ₩3,716 | ₩3,216 | ₩3,509 | +2.73% | 29.5만 |
|---|
| 2026.02.05 | ₩3,763 | ₩3,882 | ₩3,296 | ₩3,389 | -9.93% | 4.3만 |
|---|
| 2026.02.04 | ₩3,976 | ₩4,137 | ₩3,650 | ₩3,790 | -4.70% | 14.8만 |
|---|
| 2026.02.03 | ₩3,990 | ₩4,257 | ₩3,656 | ₩3,936 | -1.34% | 10.3만 |
|---|
| 2026.02.02 | ₩3,630 | ₩4,217 | ₩3,069 | ₩3,923 | +8.09% | 32.7만 |
|---|
| 2026.01.30 | ₩3,870 | ₩3,896 | ₩3,243 | ₩3,670 | -5.17% | 18.3만 |
|---|
| 2026.01.29 | ₩3,670 | ₩3,923 | ₩3,457 | ₩3,883 | +5.82% | 22.7만 |
|---|
| 2026.01.28 | ₩3,176 | ₩3,830 | ₩3,176 | ₩3,696 | +16.39% | 19.7만 |
|---|
| 2026.01.27 | ₩3,309 | ₩3,416 | ₩3,056 | ₩3,323 | +0.40% | 14.8만 |
|---|
| 2026.01.26 | ₩3,256 | ₩3,545 | ₩2,735 | ₩3,269 | +0.41% | 24.7만 |
|---|
| 2026.01.23 | ₩2,709 | ₩3,896 | ₩2,669 | ₩3,323 | +22.66% | 199.4만 |
|---|
| 2026.01.22 | ₩2,255 | ₩2,735 | ₩2,255 | ₩2,709 | +20.12% | 60.6만 |
|---|
| 2026.01.21 | ₩2,575 | ₩2,575 | ₩2,248 | ₩2,255 | -12.44% | 3.4만 |
|---|
| 2026.01.20 | ₩2,535 | ₩2,577 | ₩2,495 | ₩2,495 | -1.58% | 1.7만 |
|---|
| 2026.01.16 | ₩2,509 | ₩2,642 | ₩2,509 | ₩2,615 | +4.26% | 5.4만 |
|---|
| 2026.01.15 | ₩2,402 | ₩2,562 | ₩2,349 | ₩2,562 | +6.67% | 7.2만 |
|---|
| 2026.01.14 | ₩2,215 | ₩2,402 | ₩2,210 | ₩2,402 | +8.43% | 4.6만 |
|---|
| 2026.01.13 | ₩2,175 | ₩2,282 | ₩2,108 | ₩2,268 | +4.29% | 2.4만 |
|---|
| 2026.01.12 | ₩2,188 | ₩2,268 | ₩2,055 | ₩2,122 | -3.05% | 15.7만 |
|---|
| 2026.01.09 | ₩2,255 | ₩2,335 | ₩2,002 | ₩2,042 | -9.47% | 6.1만 |
|---|
| 2026.01.08 | ₩2,242 | ₩2,335 | ₩2,175 | ₩2,202 | -1.79% | 6.1만 |
|---|
| 2026.01.07 | ₩2,429 | ₩2,429 | ₩2,188 | ₩2,242 | -7.69% | 6.8만 |
|---|
| 2026.01.06 | ₩2,349 | ₩2,442 | ₩2,349 | ₩2,429 | +3.41% | 3.2만 |
|---|
| 2026.01.05 | ₩2,402 | ₩2,402 | ₩2,335 | ₩2,375 | -1.11% | 2.6만 |
|---|
| 2026.01.02 | ₩2,495 | ₩2,495 | ₩2,375 | ₩2,455 | -1.60% | 5.3천 |
|---|
| 2025.12.31 | ₩2,415 | ₩2,535 | ₩2,402 | ₩2,522 | +4.42% | 5.1만 |
|---|
| 2025.12.30 | ₩2,322 | ₩2,469 | ₩2,322 | ₩2,423 | +4.37% | 2만 |
|---|
| 2025.12.29 | ₩2,402 | ₩2,522 | ₩2,362 | ₩2,389 | -0.56% | 5.7만 |
|---|
| 2025.12.26 | ₩2,442 | ₩2,453 | ₩2,349 | ₩2,375 | -2.73% | 1.5만 |
|---|
| 2025.12.24 | ₩2,429 | ₩2,469 | ₩2,429 | ₩2,469 | +1.65% | 2.7천 |
|---|
| 2025.12.23 | ₩2,509 | ₩2,575 | ₩2,429 | ₩2,469 | -1.60% | 2만 |
|---|
| 2025.12.22 | ₩2,349 | ₩2,509 | ₩2,349 | ₩2,509 | +6.82% | 3.9만 |
|---|
| 2025.12.19 | ₩2,389 | ₩2,535 | ₩2,389 | ₩2,429 | +1.68% | 2만 |
|---|
| 2025.12.18 | ₩2,442 | ₩2,482 | ₩2,407 | ₩2,442 | 0.00% | 2.1만 |
|---|
| 2025.12.17 | ₩2,535 | ₩2,535 | ₩2,295 | ₩2,482 | -2.11% | 5.4만 |
|---|
| 2025.12.16 | ₩2,455 | ₩2,562 | ₩2,256 | ₩2,535 | +3.26% | 18.5만 |
|---|
| 2025.12.15 | ₩2,295 | ₩2,353 | ₩2,148 | ₩2,228 | -2.91% | 4.8만 |
|---|
| 2025.12.12 | ₩2,349 | ₩2,429 | ₩2,268 | ₩2,335 | -0.57% | 8.1만 |
|---|
| 2025.12.11 | ₩2,349 | ₩2,549 | ₩2,135 | ₩2,354 | +0.23% | 3.8만 |
|---|
| 2025.12.10 | ₩2,615 | ₩2,642 | ₩2,275 | ₩2,415 | -7.65% | 14.5만 |
|---|
| 2025.12.09 | ₩2,669 | ₩2,669 | ₩2,535 | ₩2,554 | -4.30% | 1.3만 |
|---|
| 2025.12.08 | ₩2,655 | ₩2,762 | ₩2,602 | ₩2,655 | 0.00% | 1.9만 |
|---|
| 2025.12.05 | ₩2,722 | ₩2,735 | ₩2,602 | ₩2,655 | -2.45% | 12.5만 |
|---|
| 2025.12.04 | ₩2,657 | ₩2,725 | ₩2,562 | ₩2,629 | -1.05% | 4.3만 |
|---|
| 2025.12.03 | ₩2,709 | ₩2,749 | ₩2,669 | ₩2,749 | +1.48% | 4.9만 |
|---|
| 2025.12.02 | ₩2,615 | ₩2,655 | ₩2,535 | ₩2,655 | +1.53% | 4.6만 |
|---|
| 2025.12.01 | ₩2,669 | ₩2,762 | ₩2,482 | ₩2,509 | -6.00% | 6.3만 |
|---|
| 2025.11.28 | ₩2,856 | ₩2,856 | ₩2,669 | ₩2,682 | -6.07% | 3.9만 |
|---|
| 2025.11.26 | ₩2,695 | ₩2,856 | ₩2,535 | ₩2,829 | +4.95% | 17.3만 |
|---|
| 2025.11.25 | ₩2,629 | ₩2,735 | ₩2,375 | ₩2,655 | +1.02% | 25.6만 |
|---|
| 2025.11.24 | ₩2,669 | ₩2,669 | ₩2,402 | ₩2,535 | -5.00% | 8.1만 |
|---|
| 2025.11.21 | ₩2,322 | ₩2,499 | ₩2,322 | ₩2,402 | +3.45% | 329.1만 |
|---|
| 2025.11.20 | ₩2,429 | ₩2,509 | ₩2,322 | ₩2,362 | -2.75% | 7.9만 |
|---|
| 2025.11.19 | ₩2,559 | ₩2,642 | ₩2,402 | ₩2,415 | -5.63% | 3.7만 |
|---|
| 2025.11.18 | ₩2,429 | ₩2,655 | ₩2,405 | ₩2,646 | +8.96% | 5만 |
|---|
| 2025.11.17 | ₩2,482 | ₩2,535 | ₩2,375 | ₩2,429 | -2.15% | 2.3만 |
|---|
| 2025.11.14 | ₩2,509 | ₩2,535 | ₩2,402 | ₩2,442 | -2.66% | 3.1만 |
|---|
| 2025.11.13 | ₩2,562 | ₩2,615 | ₩2,322 | ₩2,402 | -6.25% | 6.8만 |
|---|
| 2025.11.12 | ₩2,215 | ₩2,375 | ₩2,215 | ₩2,362 | +6.63% | 2.6만 |
|---|
| 2025.11.11 | ₩2,228 | ₩2,691 | ₩2,206 | ₩2,268 | +1.80% | 31.6만 |
|---|
| 2025.11.10 | ₩1,922 | ₩2,535 | ₩1,922 | ₩2,108 | +9.72% | 33.2만 |
|---|
| 2025.11.07 | ₩2,122 | ₩2,268 | ₩1,735 | ₩1,875 | -11.64% | 9.8만 |
|---|
| 2025.11.06 | ₩2,015 | ₩2,322 | ₩2,015 | ₩2,148 | +6.62% | 4.5만 |
|---|
| 2025.11.05 | ₩2,228 | ₩2,242 | ₩1,935 | ₩2,002 | -10.18% | 14.8만 |
|---|
| 2025.11.04 | ₩2,282 | ₩2,375 | ₩2,182 | ₩2,268 | -0.58% | 9.9만 |
|---|
| 2025.11.03 | ₩2,308 | ₩2,402 | ₩2,268 | ₩2,389 | +3.47% | 4만 |
|---|
| 2025.10.31 | ₩2,522 | ₩2,575 | ₩2,349 | ₩2,375 | -5.82% | 9.2만 |
|---|
| 2025.10.30 | ₩2,389 | ₩2,562 | ₩2,338 | ₩2,562 | +7.26% | 4.9만 |
|---|
| 2025.10.29 | ₩2,349 | ₩2,495 | ₩2,335 | ₩2,455 | +4.55% | 3.3만 |
|---|
| 2025.10.28 | ₩2,495 | ₩2,495 | ₩2,335 | ₩2,402 | -3.74% | 3.5만 |
|---|
| 2025.10.27 | ₩2,415 | ₩2,469 | ₩2,298 | ₩2,462 | +1.93% | 4.3만 |
|---|
| 2025.10.24 | ₩2,375 | ₩2,413 | ₩2,295 | ₩2,389 | +0.56% | 8.9천 |
|---|
| 2025.10.23 | ₩2,429 | ₩2,429 | ₩2,295 | ₩2,389 | -1.65% | 3.9만 |
|---|
| 2025.10.22 | ₩2,602 | ₩2,602 | ₩2,268 | ₩2,322 | -10.77% | 5.6만 |
|---|
| 2025.10.21 | ₩2,535 | ₩2,589 | ₩2,469 | ₩2,522 | -0.53% | 3.4만 |
|---|
| 2025.10.20 | ₩2,351 | ₩2,549 | ₩2,335 | ₩2,535 | +7.83% | 5.3만 |
|---|
| 2025.10.17 | ₩2,455 | ₩2,469 | ₩2,349 | ₩2,349 | -4.35% | 2.6만 |
|---|
| 2025.10.16 | ₩2,415 | ₩2,515 | ₩2,335 | ₩2,375 | -1.66% | 6.4만 |
|---|
| 2025.10.15 | ₩2,423 | ₩2,429 | ₩2,335 | ₩2,389 | -1.43% | 4.8만 |
|---|
| 2025.10.14 | ₩2,542 | ₩2,542 | ₩2,335 | ₩2,455 | -3.41% | 6.5만 |
|---|
| 2025.10.13 | ₩2,642 | ₩2,655 | ₩2,509 | ₩2,549 | -3.54% | 2.6만 |
|---|
| 2025.10.10 | ₩2,642 | ₩2,669 | ₩2,469 | ₩2,602 | -1.52% | 6.7만 |
|---|