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 | ₩3,703 | ₩3,850 | ₩3,522 | ₩3,703 | 0.00% | 164.9만 |
| 2026.10.08 | ₩3,756 | ₩4,159 | ₩3,636 | ₩3,730 | -0.71% | 24.1만 |
| 2026.10.07 | ₩3,891 | ₩4,162 | ₩3,736 | ₩3,770 | -3.10% | 17.3만 |
| 2026.10.06 | ₩3,783 | ₩4,052 | ₩3,783 | ₩3,931 | +3.90% | 21.4만 |
| 2026.10.05 | ₩3,810 | ₩3,850 | ₩3,582 | ₩3,756 | -1.41% | 32.6만 |
| 2026.10.02 | ₩3,971 | ₩4,025 | ₩3,756 | ₩3,823 | -3.72% | 29.8만 |
| 2026.10.01 | ₩4,186 | ₩4,186 | ₩3,911 | ₩3,931 | -6.09% | 27.8만 |
| 2026.09.30 | ₩4,266 | ₩4,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,293 |
| +0.63% |
| 25.4만 |
| 2026.09.29 | ₩4,293 | ₩4,655 | ₩3,998 | ₩4,306 | +0.31% | 49.2만 |
|---|
| 2026.09.28 | ₩3,944 | ₩4,306 | ₩3,850 | ₩4,293 | +8.84% | 52.8만 |
|---|
| 2026.09.25 | ₩3,971 | ₩4,273 | ₩3,850 | ₩3,931 | -1.01% | 19.7만 |
|---|
| 2026.09.24 | ₩3,944 | ₩4,038 | ₩3,770 | ₩3,998 | +1.36% | 31.7만 |
|---|
| 2026.09.23 | ₩4,239 | ₩4,320 | ₩3,917 | ₩3,984 | -6.01% | 20.8만 |
|---|
| 2026.09.22 | ₩4,441 | ₩4,478 | ₩4,313 | ₩4,333 | -2.42% | 22.6만 |
|---|
| 2026.09.21 | ₩4,481 | ₩4,494 | ₩4,266 | ₩4,306 | -3.89% | 9.8만 |
|---|
| 2026.09.18 | ₩4,521 | ₩4,702 | ₩4,254 | ₩4,441 | -1.78% | 28.7만 |
|---|
| 2026.09.17 | ₩4,427 | ₩4,587 | ₩4,253 | ₩4,521 | +2.12% | 26.1만 |
|---|
| 2026.09.16 | ₩4,025 | ₩4,343 | ₩3,917 | ₩4,253 | +5.67% | 31.9만 |
|---|
| 2026.09.15 | ₩4,541 | ₩4,541 | ₩3,924 | ₩3,984 | -12.26% | 62.6만 |
|---|
| 2026.09.14 | ₩4,535 | ₩4,830 | ₩4,340 | ₩4,387 | -3.25% | 15.5만 |
|---|
| 2026.09.11 | ₩4,508 | ₩4,669 | ₩4,345 | ₩4,561 | +1.19% | 25.9만 |
|---|
| 2026.09.10 | ₩4,749 | ₩4,765 | ₩4,293 | ₩4,441 | -6.50% | 22.5만 |
|---|
| 2026.09.09 | ₩4,843 | ₩4,950 | ₩4,347 | ₩4,387 | -9.42% | 26.8만 |
|---|
| 2026.09.08 | ₩4,763 | ₩4,843 | ₩4,628 | ₩4,682 | -1.69% | 19.3만 |
|---|
| 2026.09.04 | ₩4,924 | ₩4,953 | ₩4,776 | ₩4,803 | -2.45% | 2.8만 |
|---|
| 2026.09.03 | ₩4,977 | ₩5,165 | ₩4,776 | ₩4,950 | -0.54% | 16.8만 |
|---|
| 2026.09.02 | ₩4,830 | ₩5,017 | ₩4,830 | ₩4,950 | +2.50% | 10.3만 |
|---|
| 2026.09.01 | ₩4,709 | ₩4,930 | ₩4,588 | ₩4,883 | +3.70% | 12.1만 |
|---|
| 2026.08.31 | ₩4,856 | ₩4,856 | ₩4,630 | ₩4,709 | -3.04% | 13.2만 |
|---|
| 2026.08.28 | ₩5,219 | ₩5,219 | ₩4,910 | ₩4,937 | -5.40% | 12.3만 |
|---|
| 2026.08.27 | ₩5,165 | ₩5,326 | ₩4,977 | ₩5,232 | +1.30% | 29.6만 |
|---|
| 2026.08.26 | ₩5,326 | ₩5,487 | ₩5,125 | ₩5,165 | -3.02% | 12.2만 |
|---|
| 2026.08.25 | ₩5,232 | ₩5,326 | ₩5,098 | ₩5,125 | -2.05% | 6.3만 |
|---|
| 2026.08.24 | ₩5,353 | ₩5,373 | ₩5,091 | ₩5,232 | -2.26% | 15.9만 |
|---|
| 2026.08.21 | ₩5,514 | ₩5,521 | ₩5,326 | ₩5,393 | -2.19% | 6.1만 |
|---|
| 2026.08.20 | ₩5,514 | ₩5,608 | ₩5,380 | ₩5,487 | -0.49% | 20.5만 |
|---|
| 2026.08.19 | ₩5,514 | ₩5,621 | ₩5,366 | ₩5,527 | +0.24% | 27.8만 |
|---|
| 2026.08.18 | ₩5,111 | ₩5,621 | ₩5,071 | ₩5,433 | +6.30% | 33.3만 |
|---|
| 2026.08.17 | ₩4,870 | ₩5,353 | ₩4,816 | ₩5,138 | +5.51% | 105.3만 |
|---|
| 2026.08.14 | ₩5,031 | ₩5,132 | ₩4,803 | ₩4,964 | -1.33% | 15.2만 |
|---|
| 2026.08.13 | ₩5,058 | ₩5,246 | ₩4,899 | ₩4,991 | -1.33% | 12.3만 |
|---|
| 2026.08.12 | ₩5,420 | ₩5,687 | ₩4,977 | ₩5,031 | -7.18% | 29.4만 |
|---|
| 2026.08.11 | ₩5,460 | ₩5,467 | ₩5,165 | ₩5,219 | -4.42% | 27.6만 |
|---|
| 2026.08.10 | ₩5,514 | ₩5,594 | ₩5,299 | ₩5,460 | -0.97% | 56.7만 |
|---|
| 2026.08.07 | ₩5,702 | ₩5,822 | ₩5,380 | ₩5,514 | -3.29% | 28.5만 |
|---|
| 2026.08.06 | ₩5,675 | ₩5,682 | ₩5,299 | ₩5,554 | -2.13% | 30.7만 |
|---|
| 2026.08.05 | ₩4,924 | ₩5,688 | ₩4,897 | ₩5,675 | +15.26% | 43.6만 |
|---|
| 2026.08.04 | ₩4,924 | ₩4,977 | ₩4,776 | ₩4,883 | -0.82% | 11.3만 |
|---|
| 2026.08.03 | ₩4,924 | ₩5,004 | ₩4,776 | ₩4,870 | -1.09% | 7.3만 |
|---|
| 2026.07.31 | ₩5,071 | ₩5,380 | ₩4,977 | ₩5,031 | -0.79% | 15.3만 |
|---|
| 2026.07.30 | ₩5,017 | ₩5,152 | ₩4,897 | ₩5,004 | -0.27% | 13.2만 |
|---|
| 2026.07.29 | ₩5,058 | ₩5,219 | ₩4,890 | ₩4,991 | -1.33% | 41만 |
|---|
| 2026.07.28 | ₩4,669 | ₩5,212 | ₩4,454 | ₩5,004 | +7.18% | 41.6만 |
|---|
| 2026.07.27 | ₩4,387 | ₩4,736 | ₩4,360 | ₩4,736 | +7.95% | 19.9만 |
|---|
| 2026.07.24 | ₩4,535 | ₩4,819 | ₩4,253 | ₩4,293 | -5.33% | 12.7만 |
|---|
| 2026.07.23 | ₩4,722 | ₩4,870 | ₩4,454 | ₩4,521 | -4.26% | 34.7만 |
|---|
| 2026.07.22 | ₩4,897 | ₩5,031 | ₩4,736 | ₩4,803 | -1.92% | 15.4만 |
|---|
| 2026.07.21 | ₩4,843 | ₩5,205 | ₩4,803 | ₩4,937 | +1.94% | 7.1만 |
|---|
| 2026.07.20 | ₩4,803 | ₩5,105 | ₩4,803 | ₩4,856 | +1.12% | 9.8만 |
|---|
| 2026.07.17 | ₩4,763 | ₩4,924 | ₩4,434 | ₩4,816 | +1.13% | 25만 |
|---|
| 2026.07.16 | ₩5,098 | ₩5,098 | ₩4,749 | ₩4,803 | -5.79% | 8.7만 |
|---|
| 2026.07.15 | ₩4,944 | ₩4,944 | ₩4,736 | ₩4,924 | -0.41% | 4.2만 |
|---|
| 2026.07.14 | ₩5,138 | ₩5,413 | ₩4,763 | ₩4,843 | -5.74% | 22.7만 |
|---|
| 2026.07.13 | ₩5,205 | ₩5,487 | ₩5,031 | ₩5,125 | -1.55% | 26.3만 |
|---|
| 2026.07.10 | ₩5,219 | ₩5,386 | ₩4,964 | ₩5,286 | +1.29% | 37.7만 |
|---|
| 2026.07.09 | ₩5,165 | ₩5,500 | ₩5,064 | ₩5,165 | 0.00% | 27만 |
|---|
| 2026.07.08 | ₩5,286 | ₩5,527 | ₩5,085 | ₩5,138 | -2.79% | 63.6만 |
|---|
| 2026.07.07 | ₩5,232 | ₩5,621 | ₩4,910 | ₩5,272 | +0.77% | 70만 |
|---|
| 2026.07.06 | ₩5,957 | ₩6,185 | ₩5,031 | ₩5,272 | -11.49% | 38만 |
|---|
| 2026.07.02 | ₩6,238 | ₩6,413 | ₩5,914 | ₩5,997 | -3.87% | 8.2만 |
|---|
| 2026.07.01 | ₩5,661 | ₩6,507 | ₩5,259 | ₩6,413 | +13.27% | 139.6만 |
|---|
| 2026.06.30 | ₩5,608 | ₩6,037 | ₩5,487 | ₩5,635 | +0.48% | 41.5만 |
|---|
| 2026.06.29 | ₩5,661 | ₩5,982 | ₩5,460 | ₩5,675 | +0.24% | 12.8만 |
|---|
| 2026.06.26 | ₩5,514 | ₩5,950 | ₩5,447 | ₩5,621 | +1.95% | 46.2만 |
|---|
| 2026.06.25 | ₩5,366 | ₩5,970 | ₩5,299 | ₩5,527 | +3.00% | 31.4만 |
|---|
| 2026.06.24 | ₩5,232 | ₩5,809 | ₩4,709 | ₩5,702 | +8.97% | 79만 |
|---|
| 2026.06.23 | ₩4,454 | ₩5,474 | ₩4,454 | ₩5,339 | +19.88% | 18.8만 |
|---|
| 2026.06.22 | ₩5,326 | ₩5,366 | ₩5,051 | ₩5,152 | -3.27% | 25.2만 |
|---|
| 2026.06.18 | ₩4,856 | ₩5,393 | ₩4,783 | ₩5,286 | +8.84% | 17만 |
|---|
| 2026.06.17 | ₩4,429 | ₩4,964 | ₩4,429 | ₩4,736 | +6.94% | 14.2만 |
|---|
| 2026.06.16 | ₩4,870 | ₩4,937 | ₩4,575 | ₩4,709 | -3.31% | 6.1만 |
|---|
| 2026.06.15 | ₩4,856 | ₩4,964 | ₩4,776 | ₩4,883 | +0.55% | 1.8만 |
|---|
| 2026.06.12 | ₩4,803 | ₩4,924 | ₩4,669 | ₩4,789 | -0.28% | 25만 |
|---|
| 2026.06.11 | ₩4,454 | ₩4,944 | ₩4,454 | ₩4,803 | +7.83% | 41.4만 |
|---|
| 2026.06.10 | ₩4,494 | ₩4,602 | ₩4,374 | ₩4,454 | -0.90% | 10.5만 |
|---|
| 2026.06.09 | ₩4,400 | ₩4,736 | ₩4,243 | ₩4,561 | +3.66% | 10.3만 |
|---|
| 2026.06.08 | ₩4,521 | ₩4,548 | ₩4,327 | ₩4,374 | -3.26% | 8.2만 |
|---|
| 2026.06.05 | ₩4,776 | ₩4,776 | ₩4,239 | ₩4,454 | -6.74% | 29.5만 |
|---|
| 2026.06.04 | ₩4,655 | ₩4,830 | ₩4,551 | ₩4,803 | +3.17% | 25.4만 |
|---|
| 2026.06.03 | ₩4,535 | ₩4,689 | ₩4,400 | ₩4,642 | +2.37% | 4.8만 |
|---|
| 2026.06.02 | ₩5,098 | ₩5,098 | ₩4,535 | ₩4,548 | -10.79% | 17.5만 |
|---|
| 2026.06.01 | ₩5,299 | ₩5,299 | ₩4,910 | ₩5,071 | -4.30% | 4.3만 |
|---|
| 2026.05.29 | ₩5,232 | ₩5,628 | ₩5,071 | ₩5,326 | +1.79% | 55.3만 |
|---|
| 2026.05.28 | ₩5,259 | ₩5,769 | ₩4,985 | ₩5,286 | +0.51% | 23.4만 |
|---|
| 2026.05.27 | ₩4,910 | ₩5,420 | ₩4,897 | ₩5,366 | +9.29% | 36.2만 |
|---|
| 2026.05.26 | ₩4,843 | ₩5,064 | ₩4,575 | ₩4,991 | +3.05% | 32.6만 |
|---|
| 2026.05.22 | ₩4,616 | ₩5,299 | ₩4,561 | ₩5,031 | +8.98% | 6.9만 |
|---|
| 2026.05.21 | ₩4,400 | ₩5,152 | ₩4,374 | ₩5,085 | +15.55% | 14.7만 |
|---|
| 2026.05.20 | ₩4,306 | ₩4,628 | ₩4,306 | ₩4,628 | +7.48% | 4.5만 |
|---|
| 2026.05.19 | ₩4,514 | ₩4,615 | ₩4,199 | ₩4,561 | +1.04% | 3.3만 |
|---|
| 2026.05.18 | ₩4,682 | ₩4,783 | ₩4,414 | ₩4,548 | -2.87% | 13.2만 |
|---|
| 2026.05.15 | ₩4,830 | ₩4,897 | ₩4,628 | ₩4,695 | -2.78% | 2.4만 |
|---|
| 2026.05.14 | ₩4,695 | ₩4,944 | ₩4,695 | ₩4,910 | +4.57% | 2.1천 |
|---|
| 2026.05.13 | ₩4,883 | ₩4,997 | ₩4,816 | ₩4,964 | +1.65% | 2.9만 |
|---|
| 2026.05.12 | ₩4,950 | ₩4,964 | ₩4,776 | ₩4,910 | -0.81% | 3.1만 |
|---|
| 2026.05.11 | ₩4,528 | ₩5,105 | ₩4,306 | ₩5,085 | +12.30% | 8.1만 |
|---|
| 2026.05.08 | ₩4,856 | ₩5,017 | ₩4,561 | ₩4,950 | +1.93% | 10.4만 |
|---|
| 2026.05.07 | ₩4,763 | ₩4,977 | ₩4,763 | ₩4,803 | +0.85% | 6.8만 |
|---|
| 2026.05.06 | ₩4,521 | ₩5,044 | ₩4,374 | ₩4,843 | +7.12% | 12.9만 |
|---|
| 2026.05.05 | ₩5,071 | ₩5,071 | ₩4,769 | ₩4,856 | -4.23% | 3.8만 |
|---|
| 2026.05.04 | ₩4,924 | ₩5,118 | ₩4,736 | ₩4,910 | -0.27% | 19.5만 |
|---|
| 2026.05.01 | ₩4,964 | ₩5,205 | ₩4,803 | ₩5,125 | +3.24% | 15만 |
|---|
| 2026.04.30 | ₩4,763 | ₩5,017 | ₩4,602 | ₩4,937 | +3.66% | 6.9만 |
|---|
| 2026.04.29 | ₩4,674 | ₩4,803 | ₩4,347 | ₩4,763 | +1.89% | 38.6만 |
|---|
| 2026.04.28 | ₩4,669 | ₩4,856 | ₩4,561 | ₩4,736 | +1.44% | 14.2만 |
|---|
| 2026.04.27 | ₩4,924 | ₩5,152 | ₩4,709 | ₩4,776 | -3.00% | 9.2만 |
|---|
| 2026.04.24 | ₩4,991 | ₩5,044 | ₩4,856 | ₩4,950 | -0.81% | 10.1만 |
|---|
| 2026.04.23 | ₩5,071 | ₩5,102 | ₩4,977 | ₩5,017 | -1.06% | 9.5만 |
|---|
| 2026.04.22 | ₩5,058 | ₩5,178 | ₩5,004 | ₩5,071 | +0.27% | 11.8만 |
|---|
| 2026.04.21 | ₩5,219 | ₩5,364 | ₩5,004 | ₩5,098 | -2.31% | 29.5만 |
|---|
| 2026.04.20 | ₩5,299 | ₩5,500 | ₩5,165 | ₩5,219 | -1.52% | 59.2만 |
|---|
| 2026.04.17 | ₩5,192 | ₩5,393 | ₩5,004 | ₩5,326 | +2.58% | 27.9만 |
|---|
| 2026.04.16 | ₩5,098 | ₩5,232 | ₩4,977 | ₩5,165 | +1.32% | 28.4만 |
|---|
| 2026.04.15 | ₩5,098 | ₩5,306 | ₩5,098 | ₩5,125 | +0.53% | 36.3만 |
|---|
| 2026.04.14 | ₩5,138 | ₩5,366 | ₩5,098 | ₩5,111 | -0.52% | 25.2만 |
|---|
| 2026.04.13 | ₩5,071 | ₩5,407 | ₩5,071 | ₩5,152 | +1.59% | 45.3만 |
|---|
| 2026.04.10 | ₩5,098 | ₩5,353 | ₩4,776 | ₩5,098 | 0.00% | 29.9만 |
|---|
| 2026.04.09 | ₩5,366 | ₩5,433 | ₩4,736 | ₩5,158 | -3.87% | 62.2만 |
|---|
| 2026.04.08 | ₩6,238 | ₩6,279 | ₩5,098 | ₩5,366 | -13.98% | 96.8만 |
|---|
| 2026.04.07 | ₩5,675 | ₩6,372 | ₩5,608 | ₩5,943 | +4.73% | 43.7만 |
|---|
| 2026.04.06 | ₩5,594 | ₩5,903 | ₩5,232 | ₩5,796 | +3.60% | 49.9만 |
|---|
| 2026.04.02 | ₩5,299 | ₩6,171 | ₩5,111 | ₩5,353 | +1.01% | 122.6만 |
|---|
| 2026.04.01 | ₩5,256 | ₩6,332 | ₩5,256 | ₩6,185 | +17.66% | 22.3만 |
|---|
| 2026.03.31 | ₩5,044 | ₩5,433 | ₩4,776 | ₩5,259 | +4.26% | 5.7만 |
|---|
| 2026.03.30 | ₩5,219 | ₩5,313 | ₩4,950 | ₩5,085 | -2.57% | 4.1만 |
|---|
| 2026.03.27 | ₩5,433 | ₩5,554 | ₩4,856 | ₩5,058 | -6.91% | 13.6만 |
|---|
| 2026.03.26 | ₩5,541 | ₩5,836 | ₩5,393 | ₩5,554 | +0.24% | 19.9만 |
|---|
| 2026.03.25 | ₩4,924 | ₩5,608 | ₩4,924 | ₩5,460 | +10.90% | 16만 |
|---|
| 2026.03.24 | ₩5,192 | ₩5,219 | ₩4,615 | ₩4,843 | -6.72% | 6.7만 |
|---|
| 2026.03.23 | ₩4,722 | ₩5,353 | ₩4,631 | ₩5,259 | +11.36% | 15.4만 |
|---|
| 2026.03.20 | ₩4,950 | ₩5,178 | ₩4,736 | ₩4,870 | -1.63% | 14.1만 |
|---|
| 2026.03.19 | ₩5,232 | ₩5,272 | ₩4,816 | ₩4,950 | -5.38% | 6.6만 |
|---|
| 2026.03.18 | ₩5,246 | ₩5,688 | ₩5,232 | ₩5,286 | +0.77% | 12.5만 |
|---|
| 2026.03.17 | ₩5,339 | ₩5,648 | ₩4,924 | ₩5,246 | -1.76% | 25.6만 |
|---|
| 2026.03.16 | ₩5,648 | ₩6,037 | ₩5,313 | ₩5,353 | -5.23% | 25.8만 |
|---|
| 2026.03.13 | ₩4,830 | ₩5,769 | ₩4,803 | ₩5,541 | +14.72% | 38.9만 |
|---|
| 2026.03.12 | ₩4,763 | ₩5,098 | ₩4,576 | ₩4,776 | +0.28% | 10만 |
|---|
| 2026.03.11 | ₩3,931 | ₩6,143 | ₩3,904 | ₩4,763 | +21.16% | 212.4만 |
|---|
| 2026.03.10 | ₩4,058 | ₩4,628 | ₩3,864 | ₩3,931 | -3.14% | 72.4만 |
|---|
| 2026.03.09 | ₩4,025 | ₩4,092 | ₩3,917 | ₩4,092 | +1.67% | 3.5만 |
|---|
| 2026.03.06 | ₩4,065 | ₩4,159 | ₩3,793 | ₩3,810 | -6.27% | 1만 |
|---|
| 2026.03.05 | ₩3,891 | ₩4,072 | ₩3,756 | ₩4,052 | +4.14% | 5.3만 |
|---|
| 2026.03.04 | ₩3,998 | ₩4,192 | ₩3,931 | ₩3,931 | -1.68% | 2.1만 |
|---|
| 2026.03.03 | ₩3,904 | ₩4,105 | ₩3,891 | ₩3,984 | +2.06% | 2만 |
|---|
| 2026.03.02 | ₩3,931 | ₩4,179 | ₩3,730 | ₩3,971 | +1.02% | 8.4만 |
|---|
| 2026.02.27 | ₩4,196 | ₩4,293 | ₩3,944 | ₩3,971 | -5.37% | 11.8만 |
|---|
| 2026.02.26 | ₩4,239 | ₩4,292 | ₩3,958 | ₩4,166 | -1.74% | 14만 |
|---|
| 2026.02.25 | ₩4,494 | ₩4,494 | ₩4,239 | ₩4,239 | -5.67% | 7.2만 |
|---|
| 2026.02.24 | ₩4,320 | ₩4,682 | ₩4,188 | ₩4,494 | +4.04% | 4.3만 |
|---|
| 2026.02.23 | ₩4,132 | ₩4,414 | ₩4,132 | ₩4,320 | +4.55% | 1.1만 |
|---|
| 2026.02.20 | ₩4,273 | ₩4,535 | ₩4,119 | ₩4,213 | -1.41% | 6.4만 |
|---|
| 2026.02.19 | ₩4,481 | ₩4,481 | ₩4,327 | ₩4,347 | -2.99% | 9.8천 |
|---|
| 2026.02.18 | ₩4,441 | ₩4,736 | ₩4,387 | ₩4,414 | -0.60% | 6.2만 |
|---|
| 2026.02.17 | ₩4,642 | ₩4,642 | ₩4,159 | ₩4,414 | -4.91% | 6.8만 |
|---|
| 2026.02.13 | ₩3,703 | ₩4,374 | ₩3,703 | ₩4,360 | +17.75% | 13.4만 |
|---|
| 2026.02.12 | ₩4,159 | ₩4,172 | ₩3,622 | ₩3,823 | -8.06% | 7.3만 |
|---|
| 2026.02.11 | ₩3,971 | ₩4,159 | ₩3,837 | ₩4,159 | +4.73% | 5.8만 |
|---|
| 2026.02.10 | ₩3,515 | ₩4,078 | ₩3,501 | ₩3,998 | +13.74% | 15.3만 |
|---|
| 2026.02.09 | ₩3,555 | ₩3,696 | ₩3,369 | ₩3,582 | +0.75% | 3.8만 |
|---|
| 2026.02.06 | ₩3,434 | ₩3,736 | ₩3,233 | ₩3,528 | +2.73% | 29.5만 |
|---|
| 2026.02.05 | ₩3,783 | ₩3,903 | ₩3,314 | ₩3,408 | -9.93% | 4.3만 |
|---|
| 2026.02.04 | ₩3,998 | ₩4,159 | ₩3,669 | ₩3,810 | -4.70% | 14.8만 |
|---|
| 2026.02.03 | ₩4,011 | ₩4,280 | ₩3,676 | ₩3,958 | -1.34% | 10.3만 |
|---|
| 2026.02.02 | ₩3,649 | ₩4,239 | ₩3,086 | ₩3,944 | +8.09% | 32.7만 |
|---|
| 2026.01.30 | ₩3,891 | ₩3,917 | ₩3,260 | ₩3,689 | -5.17% | 18.3만 |
|---|
| 2026.01.29 | ₩3,689 | ₩3,944 | ₩3,476 | ₩3,904 | +5.82% | 22.7만 |
|---|
| 2026.01.28 | ₩3,193 | ₩3,850 | ₩3,193 | ₩3,716 | +16.39% | 19.7만 |
|---|
| 2026.01.27 | ₩3,327 | ₩3,434 | ₩3,072 | ₩3,341 | +0.40% | 14.8만 |
|---|
| 2026.01.26 | ₩3,273 | ₩3,565 | ₩2,750 | ₩3,287 | +0.41% | 24.7만 |
|---|
| 2026.01.23 | ₩2,723 | ₩3,917 | ₩2,683 | ₩3,341 | +22.66% | 199.4만 |
|---|
| 2026.01.22 | ₩2,267 | ₩2,750 | ₩2,267 | ₩2,723 | +20.12% | 60.6만 |
|---|
| 2026.01.21 | ₩2,589 | ₩2,589 | ₩2,261 | ₩2,267 | -12.44% | 3.4만 |
|---|
| 2026.01.20 | ₩2,549 | ₩2,591 | ₩2,509 | ₩2,509 | -1.58% | 1.7만 |
|---|
| 2026.01.16 | ₩2,522 | ₩2,656 | ₩2,522 | ₩2,629 | +4.26% | 5.4만 |
|---|
| 2026.01.15 | ₩2,415 | ₩2,576 | ₩2,361 | ₩2,576 | +6.67% | 7.2만 |
|---|
| 2026.01.14 | ₩2,227 | ₩2,415 | ₩2,222 | ₩2,415 | +8.43% | 4.6만 |
|---|
| 2026.01.13 | ₩2,187 | ₩2,294 | ₩2,120 | ₩2,281 | +4.29% | 2.4만 |
|---|
| 2026.01.12 | ₩2,200 | ₩2,281 | ₩2,066 | ₩2,133 | -3.05% | 15.7만 |
|---|
| 2026.01.09 | ₩2,267 | ₩2,348 | ₩2,012 | ₩2,053 | -9.47% | 6.1만 |
|---|
| 2026.01.08 | ₩2,254 | ₩2,348 | ₩2,187 | ₩2,214 | -1.79% | 6.1만 |
|---|
| 2026.01.07 | ₩2,442 | ₩2,442 | ₩2,200 | ₩2,254 | -7.69% | 6.8만 |
|---|
| 2026.01.06 | ₩2,361 | ₩2,455 | ₩2,361 | ₩2,442 | +3.41% | 3.2만 |
|---|
| 2026.01.05 | ₩2,415 | ₩2,415 | ₩2,348 | ₩2,388 | -1.11% | 2.6만 |
|---|
| 2026.01.02 | ₩2,509 | ₩2,509 | ₩2,388 | ₩2,468 | -1.60% | 5.3천 |
|---|
| 2025.12.31 | ₩2,428 | ₩2,549 | ₩2,415 | ₩2,536 | +4.42% | 5.1만 |
|---|
| 2025.12.30 | ₩2,334 | ₩2,482 | ₩2,334 | ₩2,436 | +4.37% | 2만 |
|---|
| 2025.12.29 | ₩2,415 | ₩2,536 | ₩2,375 | ₩2,401 | -0.56% | 5.7만 |
|---|
| 2025.12.26 | ₩2,455 | ₩2,466 | ₩2,361 | ₩2,388 | -2.73% | 1.5만 |
|---|
| 2025.12.24 | ₩2,442 | ₩2,482 | ₩2,442 | ₩2,482 | +1.65% | 2.7천 |
|---|
| 2025.12.23 | ₩2,522 | ₩2,589 | ₩2,442 | ₩2,482 | -1.60% | 2만 |
|---|
| 2025.12.22 | ₩2,361 | ₩2,522 | ₩2,361 | ₩2,522 | +6.82% | 3.9만 |
|---|
| 2025.12.19 | ₩2,401 | ₩2,549 | ₩2,401 | ₩2,442 | +1.68% | 2만 |
|---|
| 2025.12.18 | ₩2,455 | ₩2,495 | ₩2,420 | ₩2,455 | 0.00% | 2.1만 |
|---|
| 2025.12.17 | ₩2,549 | ₩2,549 | ₩2,308 | ₩2,495 | -2.11% | 5.4만 |
|---|
| 2025.12.16 | ₩2,468 | ₩2,576 | ₩2,269 | ₩2,549 | +3.26% | 18.5만 |
|---|
| 2025.12.15 | ₩2,308 | ₩2,365 | ₩2,160 | ₩2,240 | -2.91% | 4.8만 |
|---|
| 2025.12.12 | ₩2,361 | ₩2,442 | ₩2,281 | ₩2,348 | -0.57% | 8.1만 |
|---|
| 2025.12.11 | ₩2,361 | ₩2,562 | ₩2,147 | ₩2,367 | +0.23% | 3.8만 |
|---|
| 2025.12.10 | ₩2,629 | ₩2,656 | ₩2,287 | ₩2,428 | -7.65% | 14.5만 |
|---|
| 2025.12.09 | ₩2,683 | ₩2,683 | ₩2,549 | ₩2,568 | -4.30% | 1.3만 |
|---|
| 2025.12.08 | ₩2,670 | ₩2,777 | ₩2,616 | ₩2,670 | 0.00% | 1.9만 |
|---|
| 2025.12.05 | ₩2,737 | ₩2,750 | ₩2,616 | ₩2,670 | -2.45% | 12.5만 |
|---|
| 2025.12.04 | ₩2,671 | ₩2,739 | ₩2,576 | ₩2,643 | -1.05% | 4.3만 |
|---|
| 2025.12.03 | ₩2,723 | ₩2,764 | ₩2,683 | ₩2,764 | +1.48% | 4.9만 |
|---|
| 2025.12.02 | ₩2,629 | ₩2,670 | ₩2,549 | ₩2,670 | +1.53% | 4.6만 |
|---|
| 2025.12.01 | ₩2,683 | ₩2,777 | ₩2,495 | ₩2,522 | -6.00% | 6.3만 |
|---|
| 2025.11.28 | ₩2,871 | ₩2,871 | ₩2,683 | ₩2,697 | -6.07% | 3.9만 |
|---|
| 2025.11.26 | ₩2,710 | ₩2,871 | ₩2,549 | ₩2,844 | +4.95% | 17.3만 |
|---|
| 2025.11.25 | ₩2,643 | ₩2,750 | ₩2,388 | ₩2,670 | +1.02% | 25.6만 |
|---|
| 2025.11.24 | ₩2,683 | ₩2,683 | ₩2,415 | ₩2,549 | -5.00% | 8.1만 |
|---|
| 2025.11.21 | ₩2,334 | ₩2,513 | ₩2,334 | ₩2,415 | +3.45% | 329.1만 |
|---|
| 2025.11.20 | ₩2,442 | ₩2,522 | ₩2,334 | ₩2,375 | -2.75% | 7.9만 |
|---|
| 2025.11.19 | ₩2,573 | ₩2,656 | ₩2,415 | ₩2,428 | -5.63% | 3.7만 |
|---|
| 2025.11.18 | ₩2,442 | ₩2,670 | ₩2,418 | ₩2,660 | +8.96% | 5만 |
|---|
| 2025.11.17 | ₩2,495 | ₩2,549 | ₩2,388 | ₩2,442 | -2.15% | 2.3만 |
|---|
| 2025.11.14 | ₩2,522 | ₩2,549 | ₩2,415 | ₩2,455 | -2.66% | 3.1만 |
|---|
| 2025.11.13 | ₩2,576 | ₩2,629 | ₩2,334 | ₩2,415 | -6.25% | 6.8만 |
|---|
| 2025.11.12 | ₩2,227 | ₩2,388 | ₩2,227 | ₩2,375 | +6.63% | 2.6만 |
|---|
| 2025.11.11 | ₩2,240 | ₩2,706 | ₩2,218 | ₩2,281 | +1.80% | 31.6만 |
|---|
| 2025.11.10 | ₩1,932 | ₩2,549 | ₩1,932 | ₩2,120 | +9.72% | 33.2만 |
|---|
| 2025.11.07 | ₩2,133 | ₩2,281 | ₩1,744 | ₩1,885 | -11.64% | 9.8만 |
|---|
| 2025.11.06 | ₩2,026 | ₩2,334 | ₩2,026 | ₩2,160 | +6.62% | 4.5만 |
|---|
| 2025.11.05 | ₩2,240 | ₩2,254 | ₩1,945 | ₩2,012 | -10.18% | 14.8만 |
|---|
| 2025.11.04 | ₩2,294 | ₩2,388 | ₩2,193 | ₩2,281 | -0.58% | 9.9만 |
|---|
| 2025.11.03 | ₩2,321 | ₩2,415 | ₩2,281 | ₩2,401 | +3.47% | 4만 |
|---|
| 2025.10.31 | ₩2,536 | ₩2,589 | ₩2,361 | ₩2,388 | -5.82% | 9.2만 |
|---|
| 2025.10.30 | ₩2,401 | ₩2,576 | ₩2,350 | ₩2,576 | +7.26% | 4.9만 |
|---|
| 2025.10.29 | ₩2,361 | ₩2,509 | ₩2,348 | ₩2,468 | +4.55% | 3.3만 |
|---|
| 2025.10.28 | ₩2,509 | ₩2,509 | ₩2,348 | ₩2,415 | -3.74% | 3.5만 |
|---|
| 2025.10.27 | ₩2,428 | ₩2,482 | ₩2,310 | ₩2,475 | +1.93% | 4.3만 |
|---|
| 2025.10.24 | ₩2,388 | ₩2,426 | ₩2,308 | ₩2,401 | +0.56% | 8.9천 |
|---|
| 2025.10.23 | ₩2,442 | ₩2,442 | ₩2,308 | ₩2,401 | -1.65% | 3.9만 |
|---|
| 2025.10.22 | ₩2,616 | ₩2,616 | ₩2,281 | ₩2,334 | -10.77% | 5.6만 |
|---|
| 2025.10.21 | ₩2,549 | ₩2,603 | ₩2,482 | ₩2,536 | -0.53% | 3.4만 |
|---|
| 2025.10.20 | ₩2,364 | ₩2,562 | ₩2,348 | ₩2,549 | +7.83% | 5.3만 |
|---|
| 2025.10.17 | ₩2,468 | ₩2,482 | ₩2,361 | ₩2,361 | -4.35% | 2.6만 |
|---|
| 2025.10.16 | ₩2,428 | ₩2,529 | ₩2,348 | ₩2,388 | -1.66% | 6.4만 |
|---|
| 2025.10.15 | ₩2,436 | ₩2,442 | ₩2,348 | ₩2,401 | -1.43% | 4.8만 |
|---|
| 2025.10.14 | ₩2,556 | ₩2,556 | ₩2,348 | ₩2,468 | -3.41% | 6.5만 |
|---|
| 2025.10.13 | ₩2,656 | ₩2,670 | ₩2,522 | ₩2,562 | -3.54% | 2.6만 |
|---|
| 2025.10.10 | ₩2,656 | ₩2,683 | ₩2,482 | ₩2,616 | -1.52% | 6.7만 |
|---|