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 | ₩3,687 | ₩3,834 | ₩3,507 | ₩3,687 | 0.00% | 164.9만 |
| 2026.10.08 | ₩3,740 | ₩4,141 | ₩3,620 | ₩3,714 | -0.71% | 24.1만 |
| 2026.10.07 | ₩3,874 | ₩4,144 | ₩3,720 | ₩3,754 | -3.10% | 17.3만 |
| 2026.10.06 | ₩3,767 | ₩4,034 | ₩3,767 | ₩3,914 | +3.90% | 21.4만 |
| 2026.10.05 | ₩3,794 | ₩3,834 | ₩3,567 | ₩3,740 | -1.41% | 32.6만 |
| 2026.10.02 | ₩3,954 | ₩4,008 | ₩3,740 | ₩3,807 | -3.72% | 29.8만 |
| 2026.10.01 | ₩4,168 | ₩4,168 | ₩3,894 | ₩3,914 | -6.09% | 27.8만 |
| 2026.09.30 | ₩4,248 | ₩4,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,275 |
| +0.63% |
| 25.4만 |
| 2026.09.29 | ₩4,275 | ₩4,636 | ₩3,981 | ₩4,288 | +0.31% | 49.2만 |
|---|
| 2026.09.28 | ₩3,927 | ₩4,288 | ₩3,834 | ₩4,275 | +8.84% | 52.8만 |
|---|
| 2026.09.25 | ₩3,954 | ₩4,255 | ₩3,834 | ₩3,914 | -1.01% | 19.7만 |
|---|
| 2026.09.24 | ₩3,927 | ₩4,021 | ₩3,754 | ₩3,981 | +1.36% | 31.7만 |
|---|
| 2026.09.23 | ₩4,221 | ₩4,302 | ₩3,901 | ₩3,968 | -6.01% | 20.8만 |
|---|
| 2026.09.22 | ₩4,422 | ₩4,459 | ₩4,295 | ₩4,315 | -2.42% | 22.6만 |
|---|
| 2026.09.21 | ₩4,462 | ₩4,475 | ₩4,248 | ₩4,288 | -3.89% | 9.8만 |
|---|
| 2026.09.18 | ₩4,502 | ₩4,682 | ₩4,236 | ₩4,422 | -1.78% | 28.7만 |
|---|
| 2026.09.17 | ₩4,408 | ₩4,567 | ₩4,235 | ₩4,502 | +2.12% | 26.1만 |
|---|
| 2026.09.16 | ₩4,008 | ₩4,324 | ₩3,901 | ₩4,235 | +5.67% | 31.9만 |
|---|
| 2026.09.15 | ₩4,522 | ₩4,522 | ₩3,907 | ₩3,968 | -12.26% | 62.6만 |
|---|
| 2026.09.14 | ₩4,515 | ₩4,809 | ₩4,322 | ₩4,368 | -3.25% | 15.5만 |
|---|
| 2026.09.11 | ₩4,489 | ₩4,649 | ₩4,327 | ₩4,542 | +1.19% | 25.9만 |
|---|
| 2026.09.10 | ₩4,729 | ₩4,745 | ₩4,275 | ₩4,422 | -6.50% | 22.5만 |
|---|
| 2026.09.09 | ₩4,823 | ₩4,929 | ₩4,328 | ₩4,368 | -9.42% | 26.8만 |
|---|
| 2026.09.08 | ₩4,742 | ₩4,823 | ₩4,609 | ₩4,662 | -1.69% | 19.3만 |
|---|
| 2026.09.04 | ₩4,903 | ₩4,932 | ₩4,756 | ₩4,782 | -2.45% | 2.8만 |
|---|
| 2026.09.03 | ₩4,956 | ₩5,143 | ₩4,756 | ₩4,929 | -0.54% | 16.8만 |
|---|
| 2026.09.02 | ₩4,809 | ₩4,996 | ₩4,809 | ₩4,929 | +2.50% | 10.3만 |
|---|
| 2026.09.01 | ₩4,689 | ₩4,909 | ₩4,569 | ₩4,863 | +3.70% | 12.1만 |
|---|
| 2026.08.31 | ₩4,836 | ₩4,836 | ₩4,610 | ₩4,689 | -3.04% | 13.2만 |
|---|
| 2026.08.28 | ₩5,197 | ₩5,197 | ₩4,889 | ₩4,916 | -5.40% | 12.3만 |
|---|
| 2026.08.27 | ₩5,143 | ₩5,303 | ₩4,956 | ₩5,210 | +1.30% | 29.6만 |
|---|
| 2026.08.26 | ₩5,303 | ₩5,464 | ₩5,103 | ₩5,143 | -3.02% | 12.2만 |
|---|
| 2026.08.25 | ₩5,210 | ₩5,303 | ₩5,076 | ₩5,103 | -2.05% | 6.3만 |
|---|
| 2026.08.24 | ₩5,330 | ₩5,350 | ₩5,070 | ₩5,210 | -2.26% | 15.9만 |
|---|
| 2026.08.21 | ₩5,490 | ₩5,497 | ₩5,303 | ₩5,370 | -2.19% | 6.1만 |
|---|
| 2026.08.20 | ₩5,490 | ₩5,584 | ₩5,357 | ₩5,464 | -0.49% | 20.5만 |
|---|
| 2026.08.19 | ₩5,490 | ₩5,597 | ₩5,344 | ₩5,504 | +0.24% | 27.8만 |
|---|
| 2026.08.18 | ₩5,090 | ₩5,597 | ₩5,050 | ₩5,410 | +6.30% | 33.3만 |
|---|
| 2026.08.17 | ₩4,849 | ₩5,330 | ₩4,796 | ₩5,116 | +5.51% | 105.3만 |
|---|
| 2026.08.14 | ₩5,010 | ₩5,110 | ₩4,782 | ₩4,943 | -1.33% | 15.2만 |
|---|
| 2026.08.13 | ₩5,036 | ₩5,223 | ₩4,879 | ₩4,969 | -1.33% | 12.3만 |
|---|
| 2026.08.12 | ₩5,397 | ₩5,663 | ₩4,956 | ₩5,010 | -7.18% | 29.4만 |
|---|
| 2026.08.11 | ₩5,437 | ₩5,444 | ₩5,143 | ₩5,197 | -4.42% | 27.6만 |
|---|
| 2026.08.10 | ₩5,490 | ₩5,571 | ₩5,277 | ₩5,437 | -0.97% | 56.7만 |
|---|
| 2026.08.07 | ₩5,677 | ₩5,798 | ₩5,357 | ₩5,490 | -3.29% | 28.5만 |
|---|
| 2026.08.06 | ₩5,651 | ₩5,657 | ₩5,277 | ₩5,531 | -2.13% | 30.7만 |
|---|
| 2026.08.05 | ₩4,903 | ₩5,664 | ₩4,876 | ₩5,651 | +15.26% | 43.6만 |
|---|
| 2026.08.04 | ₩4,903 | ₩4,956 | ₩4,756 | ₩4,863 | -0.82% | 11.3만 |
|---|
| 2026.08.03 | ₩4,903 | ₩4,983 | ₩4,756 | ₩4,849 | -1.09% | 7.3만 |
|---|
| 2026.07.31 | ₩5,050 | ₩5,357 | ₩4,956 | ₩5,010 | -0.79% | 15.3만 |
|---|
| 2026.07.30 | ₩4,996 | ₩5,130 | ₩4,876 | ₩4,983 | -0.27% | 13.2만 |
|---|
| 2026.07.29 | ₩5,036 | ₩5,197 | ₩4,869 | ₩4,969 | -1.33% | 41만 |
|---|
| 2026.07.28 | ₩4,649 | ₩5,190 | ₩4,435 | ₩4,983 | +7.18% | 41.6만 |
|---|
| 2026.07.27 | ₩4,368 | ₩4,716 | ₩4,342 | ₩4,716 | +7.95% | 19.9만 |
|---|
| 2026.07.24 | ₩4,515 | ₩4,798 | ₩4,235 | ₩4,275 | -5.33% | 12.7만 |
|---|
| 2026.07.23 | ₩4,702 | ₩4,849 | ₩4,435 | ₩4,502 | -4.26% | 34.7만 |
|---|
| 2026.07.22 | ₩4,876 | ₩5,010 | ₩4,716 | ₩4,782 | -1.92% | 15.4만 |
|---|
| 2026.07.21 | ₩4,823 | ₩5,183 | ₩4,782 | ₩4,916 | +1.94% | 7.1만 |
|---|
| 2026.07.20 | ₩4,782 | ₩5,083 | ₩4,782 | ₩4,836 | +1.12% | 9.8만 |
|---|
| 2026.07.17 | ₩4,742 | ₩4,903 | ₩4,415 | ₩4,796 | +1.13% | 25만 |
|---|
| 2026.07.16 | ₩5,076 | ₩5,076 | ₩4,729 | ₩4,782 | -5.79% | 8.7만 |
|---|
| 2026.07.15 | ₩4,923 | ₩4,923 | ₩4,716 | ₩4,903 | -0.41% | 4.2만 |
|---|
| 2026.07.14 | ₩5,116 | ₩5,390 | ₩4,742 | ₩4,823 | -5.74% | 22.7만 |
|---|
| 2026.07.13 | ₩5,183 | ₩5,464 | ₩5,010 | ₩5,103 | -1.55% | 26.3만 |
|---|
| 2026.07.10 | ₩5,197 | ₩5,364 | ₩4,943 | ₩5,263 | +1.29% | 37.7만 |
|---|
| 2026.07.09 | ₩5,143 | ₩5,477 | ₩5,043 | ₩5,143 | 0.00% | 27만 |
|---|
| 2026.07.08 | ₩5,263 | ₩5,504 | ₩5,063 | ₩5,116 | -2.79% | 63.6만 |
|---|
| 2026.07.07 | ₩5,210 | ₩5,597 | ₩4,889 | ₩5,250 | +0.77% | 70만 |
|---|
| 2026.07.06 | ₩5,931 | ₩6,158 | ₩5,010 | ₩5,250 | -11.49% | 38만 |
|---|
| 2026.07.02 | ₩6,212 | ₩6,386 | ₩5,889 | ₩5,971 | -3.87% | 8.2만 |
|---|
| 2026.07.01 | ₩5,637 | ₩6,479 | ₩5,237 | ₩6,386 | +13.27% | 139.6만 |
|---|
| 2026.06.30 | ₩5,584 | ₩6,011 | ₩5,464 | ₩5,611 | +0.48% | 41.5만 |
|---|
| 2026.06.29 | ₩5,637 | ₩5,957 | ₩5,437 | ₩5,651 | +0.24% | 12.8만 |
|---|
| 2026.06.26 | ₩5,490 | ₩5,925 | ₩5,424 | ₩5,597 | +1.95% | 46.2만 |
|---|
| 2026.06.25 | ₩5,344 | ₩5,945 | ₩5,277 | ₩5,504 | +3.00% | 31.4만 |
|---|
| 2026.06.24 | ₩5,210 | ₩5,784 | ₩4,689 | ₩5,677 | +8.97% | 79만 |
|---|
| 2026.06.23 | ₩4,435 | ₩5,450 | ₩4,435 | ₩5,317 | +19.88% | 18.8만 |
|---|
| 2026.06.22 | ₩5,303 | ₩5,344 | ₩5,030 | ₩5,130 | -3.27% | 25.2만 |
|---|
| 2026.06.18 | ₩4,836 | ₩5,370 | ₩4,762 | ₩5,263 | +8.84% | 17만 |
|---|
| 2026.06.17 | ₩4,410 | ₩4,943 | ₩4,410 | ₩4,716 | +6.94% | 14.2만 |
|---|
| 2026.06.16 | ₩4,849 | ₩4,916 | ₩4,555 | ₩4,689 | -3.31% | 6.1만 |
|---|
| 2026.06.15 | ₩4,836 | ₩4,943 | ₩4,756 | ₩4,863 | +0.55% | 1.8만 |
|---|
| 2026.06.12 | ₩4,782 | ₩4,903 | ₩4,649 | ₩4,769 | -0.28% | 25만 |
|---|
| 2026.06.11 | ₩4,435 | ₩4,923 | ₩4,435 | ₩4,782 | +7.83% | 41.4만 |
|---|
| 2026.06.10 | ₩4,475 | ₩4,582 | ₩4,355 | ₩4,435 | -0.90% | 10.5만 |
|---|
| 2026.06.09 | ₩4,382 | ₩4,716 | ₩4,225 | ₩4,542 | +3.66% | 10.3만 |
|---|
| 2026.06.08 | ₩4,502 | ₩4,529 | ₩4,308 | ₩4,355 | -3.26% | 8.2만 |
|---|
| 2026.06.05 | ₩4,756 | ₩4,756 | ₩4,221 | ₩4,435 | -6.74% | 29.5만 |
|---|
| 2026.06.04 | ₩4,636 | ₩4,809 | ₩4,531 | ₩4,782 | +3.17% | 25.4만 |
|---|
| 2026.06.03 | ₩4,515 | ₩4,669 | ₩4,382 | ₩4,622 | +2.37% | 4.8만 |
|---|
| 2026.06.02 | ₩5,076 | ₩5,076 | ₩4,515 | ₩4,529 | -10.79% | 17.5만 |
|---|
| 2026.06.01 | ₩5,277 | ₩5,277 | ₩4,889 | ₩5,050 | -4.30% | 4.3만 |
|---|
| 2026.05.29 | ₩5,210 | ₩5,604 | ₩5,050 | ₩5,303 | +1.79% | 55.3만 |
|---|
| 2026.05.28 | ₩5,237 | ₩5,744 | ₩4,964 | ₩5,263 | +0.51% | 23.4만 |
|---|
| 2026.05.27 | ₩4,889 | ₩5,397 | ₩4,876 | ₩5,344 | +9.29% | 36.2만 |
|---|
| 2026.05.26 | ₩4,823 | ₩5,043 | ₩4,555 | ₩4,969 | +3.05% | 32.6만 |
|---|
| 2026.05.22 | ₩4,597 | ₩5,277 | ₩4,542 | ₩5,010 | +8.98% | 6.9만 |
|---|
| 2026.05.21 | ₩4,382 | ₩5,130 | ₩4,355 | ₩5,063 | +15.55% | 14.7만 |
|---|
| 2026.05.20 | ₩4,288 | ₩4,609 | ₩4,288 | ₩4,609 | +7.48% | 4.5만 |
|---|
| 2026.05.19 | ₩4,495 | ₩4,595 | ₩4,181 | ₩4,542 | +1.04% | 3.3만 |
|---|
| 2026.05.18 | ₩4,662 | ₩4,762 | ₩4,395 | ₩4,529 | -2.87% | 13.2만 |
|---|
| 2026.05.15 | ₩4,809 | ₩4,876 | ₩4,609 | ₩4,676 | -2.78% | 2.4만 |
|---|
| 2026.05.14 | ₩4,676 | ₩4,923 | ₩4,676 | ₩4,889 | +4.57% | 2.1천 |
|---|
| 2026.05.13 | ₩4,863 | ₩4,976 | ₩4,796 | ₩4,943 | +1.65% | 2.9만 |
|---|
| 2026.05.12 | ₩4,929 | ₩4,943 | ₩4,756 | ₩4,889 | -0.81% | 3.1만 |
|---|
| 2026.05.11 | ₩4,509 | ₩5,083 | ₩4,288 | ₩5,063 | +12.30% | 8.1만 |
|---|
| 2026.05.08 | ₩4,836 | ₩4,996 | ₩4,542 | ₩4,929 | +1.93% | 10.4만 |
|---|
| 2026.05.07 | ₩4,742 | ₩4,956 | ₩4,742 | ₩4,782 | +0.85% | 6.8만 |
|---|
| 2026.05.06 | ₩4,502 | ₩5,023 | ₩4,355 | ₩4,823 | +7.12% | 12.9만 |
|---|
| 2026.05.05 | ₩5,050 | ₩5,050 | ₩4,749 | ₩4,836 | -4.23% | 3.8만 |
|---|
| 2026.05.04 | ₩4,903 | ₩5,096 | ₩4,716 | ₩4,889 | -0.27% | 19.5만 |
|---|
| 2026.05.01 | ₩4,943 | ₩5,183 | ₩4,782 | ₩5,103 | +3.24% | 15만 |
|---|
| 2026.04.30 | ₩4,742 | ₩4,996 | ₩4,582 | ₩4,916 | +3.66% | 6.9만 |
|---|
| 2026.04.29 | ₩4,654 | ₩4,782 | ₩4,328 | ₩4,742 | +1.89% | 38.6만 |
|---|
| 2026.04.28 | ₩4,649 | ₩4,836 | ₩4,542 | ₩4,716 | +1.44% | 14.2만 |
|---|
| 2026.04.27 | ₩4,903 | ₩5,130 | ₩4,689 | ₩4,756 | -3.00% | 9.2만 |
|---|
| 2026.04.24 | ₩4,969 | ₩5,023 | ₩4,836 | ₩4,929 | -0.81% | 10.1만 |
|---|
| 2026.04.23 | ₩5,050 | ₩5,080 | ₩4,956 | ₩4,996 | -1.06% | 9.5만 |
|---|
| 2026.04.22 | ₩5,036 | ₩5,156 | ₩4,983 | ₩5,050 | +0.27% | 11.8만 |
|---|
| 2026.04.21 | ₩5,197 | ₩5,341 | ₩4,983 | ₩5,076 | -2.31% | 29.5만 |
|---|
| 2026.04.20 | ₩5,277 | ₩5,477 | ₩5,143 | ₩5,197 | -1.52% | 59.2만 |
|---|
| 2026.04.17 | ₩5,170 | ₩5,370 | ₩4,983 | ₩5,303 | +2.58% | 27.9만 |
|---|
| 2026.04.16 | ₩5,076 | ₩5,210 | ₩4,956 | ₩5,143 | +1.32% | 28.4만 |
|---|
| 2026.04.15 | ₩5,076 | ₩5,283 | ₩5,076 | ₩5,103 | +0.53% | 36.3만 |
|---|
| 2026.04.14 | ₩5,116 | ₩5,344 | ₩5,076 | ₩5,090 | -0.52% | 25.2만 |
|---|
| 2026.04.13 | ₩5,050 | ₩5,384 | ₩5,050 | ₩5,130 | +1.59% | 45.3만 |
|---|
| 2026.04.10 | ₩5,076 | ₩5,330 | ₩4,756 | ₩5,076 | 0.00% | 29.9만 |
|---|
| 2026.04.09 | ₩5,344 | ₩5,410 | ₩4,716 | ₩5,136 | -3.87% | 62.2만 |
|---|
| 2026.04.08 | ₩6,212 | ₩6,252 | ₩5,076 | ₩5,344 | -13.98% | 96.8만 |
|---|
| 2026.04.07 | ₩5,651 | ₩6,345 | ₩5,584 | ₩5,918 | +4.73% | 43.7만 |
|---|
| 2026.04.06 | ₩5,571 | ₩5,878 | ₩5,210 | ₩5,771 | +3.60% | 49.9만 |
|---|
| 2026.04.02 | ₩5,277 | ₩6,145 | ₩5,090 | ₩5,330 | +1.01% | 122.6만 |
|---|
| 2026.04.01 | ₩5,234 | ₩6,305 | ₩5,234 | ₩6,158 | +17.66% | 22.3만 |
|---|
| 2026.03.31 | ₩5,023 | ₩5,410 | ₩4,756 | ₩5,237 | +4.26% | 5.7만 |
|---|
| 2026.03.30 | ₩5,197 | ₩5,290 | ₩4,929 | ₩5,063 | -2.57% | 4.1만 |
|---|
| 2026.03.27 | ₩5,410 | ₩5,531 | ₩4,836 | ₩5,036 | -6.91% | 13.6만 |
|---|
| 2026.03.26 | ₩5,517 | ₩5,811 | ₩5,370 | ₩5,531 | +0.24% | 19.9만 |
|---|
| 2026.03.25 | ₩4,903 | ₩5,584 | ₩4,903 | ₩5,437 | +10.90% | 16만 |
|---|
| 2026.03.24 | ₩5,170 | ₩5,197 | ₩4,595 | ₩4,823 | -6.72% | 6.7만 |
|---|
| 2026.03.23 | ₩4,702 | ₩5,330 | ₩4,611 | ₩5,237 | +11.36% | 15.4만 |
|---|
| 2026.03.20 | ₩4,929 | ₩5,156 | ₩4,716 | ₩4,849 | -1.63% | 14.1만 |
|---|
| 2026.03.19 | ₩5,210 | ₩5,250 | ₩4,796 | ₩4,929 | -5.38% | 6.6만 |
|---|
| 2026.03.18 | ₩5,223 | ₩5,664 | ₩5,210 | ₩5,263 | +0.77% | 12.5만 |
|---|
| 2026.03.17 | ₩5,317 | ₩5,624 | ₩4,903 | ₩5,223 | -1.76% | 25.6만 |
|---|
| 2026.03.16 | ₩5,624 | ₩6,011 | ₩5,290 | ₩5,330 | -5.23% | 25.8만 |
|---|
| 2026.03.13 | ₩4,809 | ₩5,744 | ₩4,782 | ₩5,517 | +14.72% | 38.9만 |
|---|
| 2026.03.12 | ₩4,742 | ₩5,076 | ₩4,557 | ₩4,756 | +0.28% | 10만 |
|---|
| 2026.03.11 | ₩3,914 | ₩6,117 | ₩3,887 | ₩4,742 | +21.16% | 212.4만 |
|---|
| 2026.03.10 | ₩4,041 | ₩4,609 | ₩3,847 | ₩3,914 | -3.14% | 72.4만 |
|---|
| 2026.03.09 | ₩4,008 | ₩4,074 | ₩3,901 | ₩4,074 | +1.67% | 3.5만 |
|---|
| 2026.03.06 | ₩4,048 | ₩4,141 | ₩3,777 | ₩3,794 | -6.27% | 1만 |
|---|
| 2026.03.05 | ₩3,874 | ₩4,054 | ₩3,740 | ₩4,034 | +4.14% | 5.3만 |
|---|
| 2026.03.04 | ₩3,981 | ₩4,175 | ₩3,914 | ₩3,914 | -1.68% | 2.1만 |
|---|
| 2026.03.03 | ₩3,887 | ₩4,088 | ₩3,874 | ₩3,968 | +2.06% | 2만 |
|---|
| 2026.03.02 | ₩3,914 | ₩4,161 | ₩3,714 | ₩3,954 | +1.02% | 8.4만 |
|---|
| 2026.02.27 | ₩4,179 | ₩4,275 | ₩3,927 | ₩3,954 | -5.37% | 11.8만 |
|---|
| 2026.02.26 | ₩4,221 | ₩4,273 | ₩3,941 | ₩4,148 | -1.74% | 14만 |
|---|
| 2026.02.25 | ₩4,475 | ₩4,475 | ₩4,221 | ₩4,221 | -5.67% | 7.2만 |
|---|
| 2026.02.24 | ₩4,302 | ₩4,662 | ₩4,171 | ₩4,475 | +4.04% | 4.3만 |
|---|
| 2026.02.23 | ₩4,115 | ₩4,395 | ₩4,115 | ₩4,302 | +4.55% | 1.1만 |
|---|
| 2026.02.20 | ₩4,255 | ₩4,515 | ₩4,101 | ₩4,195 | -1.41% | 6.4만 |
|---|
| 2026.02.19 | ₩4,462 | ₩4,462 | ₩4,308 | ₩4,328 | -2.99% | 9.8천 |
|---|
| 2026.02.18 | ₩4,422 | ₩4,716 | ₩4,368 | ₩4,395 | -0.60% | 6.2만 |
|---|
| 2026.02.17 | ₩4,622 | ₩4,622 | ₩4,141 | ₩4,395 | -4.91% | 6.8만 |
|---|
| 2026.02.13 | ₩3,687 | ₩4,355 | ₩3,687 | ₩4,342 | +17.75% | 13.4만 |
|---|
| 2026.02.12 | ₩4,141 | ₩4,155 | ₩3,607 | ₩3,807 | -8.06% | 7.3만 |
|---|
| 2026.02.11 | ₩3,954 | ₩4,141 | ₩3,821 | ₩4,141 | +4.73% | 5.8만 |
|---|
| 2026.02.10 | ₩3,500 | ₩4,061 | ₩3,487 | ₩3,981 | +13.74% | 15.3만 |
|---|
| 2026.02.09 | ₩3,540 | ₩3,680 | ₩3,354 | ₩3,567 | +0.75% | 3.8만 |
|---|
| 2026.02.06 | ₩3,420 | ₩3,720 | ₩3,219 | ₩3,513 | +2.73% | 29.5만 |
|---|
| 2026.02.05 | ₩3,767 | ₩3,886 | ₩3,300 | ₩3,393 | -9.93% | 4.3만 |
|---|
| 2026.02.04 | ₩3,981 | ₩4,141 | ₩3,654 | ₩3,794 | -4.70% | 14.8만 |
|---|
| 2026.02.03 | ₩3,994 | ₩4,261 | ₩3,660 | ₩3,941 | -1.34% | 10.3만 |
|---|
| 2026.02.02 | ₩3,634 | ₩4,221 | ₩3,073 | ₩3,927 | +8.09% | 32.7만 |
|---|
| 2026.01.30 | ₩3,874 | ₩3,901 | ₩3,246 | ₩3,674 | -5.17% | 18.3만 |
|---|
| 2026.01.29 | ₩3,674 | ₩3,927 | ₩3,461 | ₩3,887 | +5.82% | 22.7만 |
|---|
| 2026.01.28 | ₩3,179 | ₩3,834 | ₩3,179 | ₩3,700 | +16.39% | 19.7만 |
|---|
| 2026.01.27 | ₩3,313 | ₩3,420 | ₩3,059 | ₩3,326 | +0.40% | 14.8만 |
|---|
| 2026.01.26 | ₩3,260 | ₩3,549 | ₩2,739 | ₩3,273 | +0.41% | 24.7만 |
|---|
| 2026.01.23 | ₩2,712 | ₩3,901 | ₩2,672 | ₩3,326 | +22.66% | 199.4만 |
|---|
| 2026.01.22 | ₩2,258 | ₩2,739 | ₩2,258 | ₩2,712 | +20.12% | 60.6만 |
|---|
| 2026.01.21 | ₩2,578 | ₩2,578 | ₩2,251 | ₩2,258 | -12.44% | 3.4만 |
|---|
| 2026.01.20 | ₩2,538 | ₩2,580 | ₩2,498 | ₩2,498 | -1.58% | 1.7만 |
|---|
| 2026.01.16 | ₩2,511 | ₩2,645 | ₩2,511 | ₩2,618 | +4.26% | 5.4만 |
|---|
| 2026.01.15 | ₩2,405 | ₩2,565 | ₩2,351 | ₩2,565 | +6.67% | 7.2만 |
|---|
| 2026.01.14 | ₩2,218 | ₩2,405 | ₩2,212 | ₩2,405 | +8.43% | 4.6만 |
|---|
| 2026.01.13 | ₩2,177 | ₩2,284 | ₩2,111 | ₩2,271 | +4.29% | 2.4만 |
|---|
| 2026.01.12 | ₩2,191 | ₩2,271 | ₩2,057 | ₩2,124 | -3.05% | 15.7만 |
|---|
| 2026.01.09 | ₩2,258 | ₩2,338 | ₩2,004 | ₩2,044 | -9.47% | 6.1만 |
|---|
| 2026.01.08 | ₩2,244 | ₩2,338 | ₩2,177 | ₩2,204 | -1.79% | 6.1만 |
|---|
| 2026.01.07 | ₩2,431 | ₩2,431 | ₩2,191 | ₩2,244 | -7.69% | 6.8만 |
|---|
| 2026.01.06 | ₩2,351 | ₩2,445 | ₩2,351 | ₩2,431 | +3.41% | 3.2만 |
|---|
| 2026.01.05 | ₩2,405 | ₩2,405 | ₩2,338 | ₩2,378 | -1.11% | 2.6만 |
|---|
| 2026.01.02 | ₩2,498 | ₩2,498 | ₩2,378 | ₩2,458 | -1.60% | 5.3천 |
|---|
| 2025.12.31 | ₩2,418 | ₩2,538 | ₩2,405 | ₩2,525 | +4.42% | 5.1만 |
|---|
| 2025.12.30 | ₩2,324 | ₩2,471 | ₩2,324 | ₩2,426 | +4.37% | 2만 |
|---|
| 2025.12.29 | ₩2,405 | ₩2,525 | ₩2,365 | ₩2,391 | -0.56% | 5.7만 |
|---|
| 2025.12.26 | ₩2,445 | ₩2,455 | ₩2,351 | ₩2,378 | -2.73% | 1.5만 |
|---|
| 2025.12.24 | ₩2,431 | ₩2,471 | ₩2,431 | ₩2,471 | +1.65% | 2.7천 |
|---|
| 2025.12.23 | ₩2,511 | ₩2,578 | ₩2,431 | ₩2,471 | -1.60% | 2만 |
|---|
| 2025.12.22 | ₩2,351 | ₩2,511 | ₩2,351 | ₩2,511 | +6.82% | 3.9만 |
|---|
| 2025.12.19 | ₩2,391 | ₩2,538 | ₩2,391 | ₩2,431 | +1.68% | 2만 |
|---|
| 2025.12.18 | ₩2,445 | ₩2,485 | ₩2,410 | ₩2,445 | 0.00% | 2.1만 |
|---|
| 2025.12.17 | ₩2,538 | ₩2,538 | ₩2,298 | ₩2,485 | -2.11% | 5.4만 |
|---|
| 2025.12.16 | ₩2,458 | ₩2,565 | ₩2,259 | ₩2,538 | +3.26% | 18.5만 |
|---|
| 2025.12.15 | ₩2,298 | ₩2,355 | ₩2,151 | ₩2,231 | -2.91% | 4.8만 |
|---|
| 2025.12.12 | ₩2,351 | ₩2,431 | ₩2,271 | ₩2,338 | -0.57% | 8.1만 |
|---|
| 2025.12.11 | ₩2,351 | ₩2,552 | ₩2,137 | ₩2,356 | +0.23% | 3.8만 |
|---|
| 2025.12.10 | ₩2,618 | ₩2,645 | ₩2,278 | ₩2,418 | -7.65% | 14.5만 |
|---|
| 2025.12.09 | ₩2,672 | ₩2,672 | ₩2,538 | ₩2,557 | -4.30% | 1.3만 |
|---|
| 2025.12.08 | ₩2,658 | ₩2,765 | ₩2,605 | ₩2,658 | 0.00% | 1.9만 |
|---|
| 2025.12.05 | ₩2,725 | ₩2,739 | ₩2,605 | ₩2,658 | -2.45% | 12.5만 |
|---|
| 2025.12.04 | ₩2,660 | ₩2,728 | ₩2,565 | ₩2,632 | -1.05% | 4.3만 |
|---|
| 2025.12.03 | ₩2,712 | ₩2,752 | ₩2,672 | ₩2,752 | +1.48% | 4.9만 |
|---|
| 2025.12.02 | ₩2,618 | ₩2,658 | ₩2,538 | ₩2,658 | +1.53% | 4.6만 |
|---|
| 2025.12.01 | ₩2,672 | ₩2,765 | ₩2,485 | ₩2,511 | -6.00% | 6.3만 |
|---|
| 2025.11.28 | ₩2,859 | ₩2,859 | ₩2,672 | ₩2,685 | -6.07% | 3.9만 |
|---|
| 2025.11.26 | ₩2,698 | ₩2,859 | ₩2,538 | ₩2,832 | +4.95% | 17.3만 |
|---|
| 2025.11.25 | ₩2,632 | ₩2,739 | ₩2,378 | ₩2,658 | +1.02% | 25.6만 |
|---|
| 2025.11.24 | ₩2,672 | ₩2,672 | ₩2,405 | ₩2,538 | -5.00% | 8.1만 |
|---|
| 2025.11.21 | ₩2,324 | ₩2,502 | ₩2,324 | ₩2,405 | +3.45% | 329.1만 |
|---|
| 2025.11.20 | ₩2,431 | ₩2,511 | ₩2,324 | ₩2,365 | -2.75% | 7.9만 |
|---|
| 2025.11.19 | ₩2,562 | ₩2,645 | ₩2,405 | ₩2,418 | -5.63% | 3.7만 |
|---|
| 2025.11.18 | ₩2,431 | ₩2,658 | ₩2,407 | ₩2,649 | +8.96% | 5만 |
|---|
| 2025.11.17 | ₩2,485 | ₩2,538 | ₩2,378 | ₩2,431 | -2.15% | 2.3만 |
|---|
| 2025.11.14 | ₩2,511 | ₩2,538 | ₩2,405 | ₩2,445 | -2.66% | 3.1만 |
|---|
| 2025.11.13 | ₩2,565 | ₩2,618 | ₩2,324 | ₩2,405 | -6.25% | 6.8만 |
|---|
| 2025.11.12 | ₩2,218 | ₩2,378 | ₩2,218 | ₩2,365 | +6.63% | 2.6만 |
|---|
| 2025.11.11 | ₩2,231 | ₩2,694 | ₩2,208 | ₩2,271 | +1.80% | 31.6만 |
|---|
| 2025.11.10 | ₩1,924 | ₩2,538 | ₩1,924 | ₩2,111 | +9.72% | 33.2만 |
|---|
| 2025.11.07 | ₩2,124 | ₩2,271 | ₩1,737 | ₩1,877 | -11.64% | 9.8만 |
|---|
| 2025.11.06 | ₩2,017 | ₩2,324 | ₩2,017 | ₩2,151 | +6.62% | 4.5만 |
|---|
| 2025.11.05 | ₩2,231 | ₩2,244 | ₩1,937 | ₩2,004 | -10.18% | 14.8만 |
|---|
| 2025.11.04 | ₩2,284 | ₩2,378 | ₩2,184 | ₩2,271 | -0.58% | 9.9만 |
|---|
| 2025.11.03 | ₩2,311 | ₩2,405 | ₩2,271 | ₩2,391 | +3.47% | 4만 |
|---|
| 2025.10.31 | ₩2,525 | ₩2,578 | ₩2,351 | ₩2,378 | -5.82% | 9.2만 |
|---|
| 2025.10.30 | ₩2,391 | ₩2,565 | ₩2,340 | ₩2,565 | +7.26% | 4.9만 |
|---|
| 2025.10.29 | ₩2,351 | ₩2,498 | ₩2,338 | ₩2,458 | +4.55% | 3.3만 |
|---|
| 2025.10.28 | ₩2,498 | ₩2,498 | ₩2,338 | ₩2,405 | -3.74% | 3.5만 |
|---|
| 2025.10.27 | ₩2,418 | ₩2,471 | ₩2,300 | ₩2,465 | +1.93% | 4.3만 |
|---|
| 2025.10.24 | ₩2,378 | ₩2,415 | ₩2,298 | ₩2,391 | +0.56% | 8.9천 |
|---|
| 2025.10.23 | ₩2,431 | ₩2,431 | ₩2,298 | ₩2,391 | -1.65% | 3.9만 |
|---|
| 2025.10.22 | ₩2,605 | ₩2,605 | ₩2,271 | ₩2,324 | -10.77% | 5.6만 |
|---|
| 2025.10.21 | ₩2,538 | ₩2,592 | ₩2,471 | ₩2,525 | -0.53% | 3.4만 |
|---|
| 2025.10.20 | ₩2,354 | ₩2,552 | ₩2,338 | ₩2,538 | +7.83% | 5.3만 |
|---|
| 2025.10.17 | ₩2,458 | ₩2,471 | ₩2,351 | ₩2,351 | -4.35% | 2.6만 |
|---|
| 2025.10.16 | ₩2,418 | ₩2,518 | ₩2,338 | ₩2,378 | -1.66% | 6.4만 |
|---|
| 2025.10.15 | ₩2,426 | ₩2,431 | ₩2,338 | ₩2,391 | -1.43% | 4.8만 |
|---|
| 2025.10.14 | ₩2,545 | ₩2,545 | ₩2,338 | ₩2,458 | -3.41% | 6.5만 |
|---|
| 2025.10.13 | ₩2,645 | ₩2,658 | ₩2,511 | ₩2,552 | -3.54% | 2.6만 |
|---|
| 2025.10.10 | ₩2,645 | ₩2,672 | ₩2,471 | ₩2,605 | -1.52% | 6.7만 |
|---|