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 | ₩3,688 | ₩3,835 | ₩3,508 | ₩3,688 | 0.00% | 164.9만 |
| 2026.10.08 | ₩3,742 | ₩4,143 | ₩3,621 | ₩3,715 | -0.71% | 24.1만 |
| 2026.10.07 | ₩3,875 | ₩4,145 | ₩3,722 | ₩3,755 | -3.10% | 17.3만 |
| 2026.10.06 | ₩3,768 | ₩4,036 | ₩3,768 | ₩3,915 | +3.90% | 21.4만 |
| 2026.10.05 | ₩3,795 | ₩3,835 | ₩3,568 | ₩3,742 | -1.41% | 32.6만 |
| 2026.10.02 | ₩3,955 | ₩4,009 | ₩3,742 | ₩3,808 | -3.72% | 29.8만 |
| 2026.10.01 | ₩4,169 | ₩4,169 | ₩3,895 | ₩3,915 | -6.09% | 27.8만 |
| 2026.09.30 | ₩4,249 | ₩4,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,276 |
| +0.63% |
| 25.4만 |
| 2026.09.29 | ₩4,276 | ₩4,637 | ₩3,982 | ₩4,290 | +0.31% | 49.2만 |
|---|
| 2026.09.28 | ₩3,929 | ₩4,290 | ₩3,835 | ₩4,276 | +8.84% | 52.8만 |
|---|
| 2026.09.25 | ₩3,955 | ₩4,256 | ₩3,835 | ₩3,915 | -1.01% | 19.7만 |
|---|
| 2026.09.24 | ₩3,929 | ₩4,022 | ₩3,755 | ₩3,982 | +1.36% | 31.7만 |
|---|
| 2026.09.23 | ₩4,223 | ₩4,303 | ₩3,902 | ₩3,969 | -6.01% | 20.8만 |
|---|
| 2026.09.22 | ₩4,423 | ₩4,461 | ₩4,296 | ₩4,316 | -2.42% | 22.6만 |
|---|
| 2026.09.21 | ₩4,463 | ₩4,477 | ₩4,249 | ₩4,290 | -3.89% | 9.8만 |
|---|
| 2026.09.18 | ₩4,503 | ₩4,684 | ₩4,237 | ₩4,423 | -1.78% | 28.7만 |
|---|
| 2026.09.17 | ₩4,410 | ₩4,569 | ₩4,236 | ₩4,503 | +2.12% | 26.1만 |
|---|
| 2026.09.16 | ₩4,009 | ₩4,326 | ₩3,902 | ₩4,236 | +5.67% | 31.9만 |
|---|
| 2026.09.15 | ₩4,523 | ₩4,523 | ₩3,909 | ₩3,969 | -12.26% | 62.6만 |
|---|
| 2026.09.14 | ₩4,517 | ₩4,811 | ₩4,323 | ₩4,370 | -3.25% | 15.5만 |
|---|
| 2026.09.11 | ₩4,490 | ₩4,650 | ₩4,328 | ₩4,543 | +1.19% | 25.9만 |
|---|
| 2026.09.10 | ₩4,731 | ₩4,747 | ₩4,276 | ₩4,423 | -6.50% | 22.5만 |
|---|
| 2026.09.09 | ₩4,824 | ₩4,931 | ₩4,330 | ₩4,370 | -9.42% | 26.8만 |
|---|
| 2026.09.08 | ₩4,744 | ₩4,824 | ₩4,610 | ₩4,664 | -1.69% | 19.3만 |
|---|
| 2026.09.04 | ₩4,904 | ₩4,934 | ₩4,757 | ₩4,784 | -2.45% | 2.8만 |
|---|
| 2026.09.03 | ₩4,958 | ₩5,145 | ₩4,757 | ₩4,931 | -0.54% | 16.8만 |
|---|
| 2026.09.02 | ₩4,811 | ₩4,998 | ₩4,811 | ₩4,931 | +2.50% | 10.3만 |
|---|
| 2026.09.01 | ₩4,690 | ₩4,911 | ₩4,570 | ₩4,864 | +3.70% | 12.1만 |
|---|
| 2026.08.31 | ₩4,837 | ₩4,837 | ₩4,612 | ₩4,690 | -3.04% | 13.2만 |
|---|
| 2026.08.28 | ₩5,198 | ₩5,198 | ₩4,891 | ₩4,918 | -5.40% | 12.3만 |
|---|
| 2026.08.27 | ₩5,145 | ₩5,305 | ₩4,958 | ₩5,212 | +1.30% | 29.6만 |
|---|
| 2026.08.26 | ₩5,305 | ₩5,465 | ₩5,105 | ₩5,145 | -3.02% | 12.2만 |
|---|
| 2026.08.25 | ₩5,212 | ₩5,305 | ₩5,078 | ₩5,105 | -2.05% | 6.3만 |
|---|
| 2026.08.24 | ₩5,332 | ₩5,352 | ₩5,071 | ₩5,212 | -2.26% | 15.9만 |
|---|
| 2026.08.21 | ₩5,492 | ₩5,499 | ₩5,305 | ₩5,372 | -2.19% | 6.1만 |
|---|
| 2026.08.20 | ₩5,492 | ₩5,586 | ₩5,359 | ₩5,465 | -0.49% | 20.5만 |
|---|
| 2026.08.19 | ₩5,492 | ₩5,599 | ₩5,345 | ₩5,506 | +0.24% | 27.8만 |
|---|
| 2026.08.18 | ₩5,091 | ₩5,599 | ₩5,051 | ₩5,412 | +6.30% | 33.3만 |
|---|
| 2026.08.17 | ₩4,851 | ₩5,332 | ₩4,797 | ₩5,118 | +5.51% | 105.3만 |
|---|
| 2026.08.14 | ₩5,011 | ₩5,111 | ₩4,784 | ₩4,944 | -1.33% | 15.2만 |
|---|
| 2026.08.13 | ₩5,038 | ₩5,225 | ₩4,880 | ₩4,971 | -1.33% | 12.3만 |
|---|
| 2026.08.12 | ₩5,399 | ₩5,665 | ₩4,958 | ₩5,011 | -7.18% | 29.4만 |
|---|
| 2026.08.11 | ₩5,439 | ₩5,445 | ₩5,145 | ₩5,198 | -4.42% | 27.6만 |
|---|
| 2026.08.10 | ₩5,492 | ₩5,572 | ₩5,278 | ₩5,439 | -0.97% | 56.7만 |
|---|
| 2026.08.07 | ₩5,679 | ₩5,800 | ₩5,359 | ₩5,492 | -3.29% | 28.5만 |
|---|
| 2026.08.06 | ₩5,653 | ₩5,659 | ₩5,278 | ₩5,532 | -2.13% | 30.7만 |
|---|
| 2026.08.05 | ₩4,904 | ₩5,666 | ₩4,877 | ₩5,653 | +15.26% | 43.6만 |
|---|
| 2026.08.04 | ₩4,904 | ₩4,958 | ₩4,757 | ₩4,864 | -0.82% | 11.3만 |
|---|
| 2026.08.03 | ₩4,904 | ₩4,984 | ₩4,757 | ₩4,851 | -1.09% | 7.3만 |
|---|
| 2026.07.31 | ₩5,051 | ₩5,359 | ₩4,958 | ₩5,011 | -0.79% | 15.3만 |
|---|
| 2026.07.30 | ₩4,998 | ₩5,131 | ₩4,877 | ₩4,984 | -0.27% | 13.2만 |
|---|
| 2026.07.29 | ₩5,038 | ₩5,198 | ₩4,871 | ₩4,971 | -1.33% | 41만 |
|---|
| 2026.07.28 | ₩4,650 | ₩5,192 | ₩4,437 | ₩4,984 | +7.18% | 41.6만 |
|---|
| 2026.07.27 | ₩4,370 | ₩4,717 | ₩4,343 | ₩4,717 | +7.95% | 19.9만 |
|---|
| 2026.07.24 | ₩4,517 | ₩4,800 | ₩4,236 | ₩4,276 | -5.33% | 12.7만 |
|---|
| 2026.07.23 | ₩4,704 | ₩4,851 | ₩4,437 | ₩4,503 | -4.26% | 34.7만 |
|---|
| 2026.07.22 | ₩4,877 | ₩5,011 | ₩4,717 | ₩4,784 | -1.92% | 15.4만 |
|---|
| 2026.07.21 | ₩4,824 | ₩5,185 | ₩4,784 | ₩4,918 | +1.94% | 7.1만 |
|---|
| 2026.07.20 | ₩4,784 | ₩5,085 | ₩4,784 | ₩4,837 | +1.12% | 9.8만 |
|---|
| 2026.07.17 | ₩4,744 | ₩4,904 | ₩4,416 | ₩4,797 | +1.13% | 25만 |
|---|
| 2026.07.16 | ₩5,078 | ₩5,078 | ₩4,731 | ₩4,784 | -5.79% | 8.7만 |
|---|
| 2026.07.15 | ₩4,924 | ₩4,924 | ₩4,717 | ₩4,904 | -0.41% | 4.2만 |
|---|
| 2026.07.14 | ₩5,118 | ₩5,392 | ₩4,744 | ₩4,824 | -5.74% | 22.7만 |
|---|
| 2026.07.13 | ₩5,185 | ₩5,465 | ₩5,011 | ₩5,105 | -1.55% | 26.3만 |
|---|
| 2026.07.10 | ₩5,198 | ₩5,365 | ₩4,944 | ₩5,265 | +1.29% | 37.7만 |
|---|
| 2026.07.09 | ₩5,145 | ₩5,479 | ₩5,045 | ₩5,145 | 0.00% | 27만 |
|---|
| 2026.07.08 | ₩5,265 | ₩5,506 | ₩5,065 | ₩5,118 | -2.79% | 63.6만 |
|---|
| 2026.07.07 | ₩5,212 | ₩5,599 | ₩4,891 | ₩5,252 | +0.77% | 70만 |
|---|
| 2026.07.06 | ₩5,933 | ₩6,160 | ₩5,011 | ₩5,252 | -11.49% | 38만 |
|---|
| 2026.07.02 | ₩6,214 | ₩6,388 | ₩5,890 | ₩5,973 | -3.87% | 8.2만 |
|---|
| 2026.07.01 | ₩5,639 | ₩6,481 | ₩5,238 | ₩6,388 | +13.27% | 139.6만 |
|---|
| 2026.06.30 | ₩5,586 | ₩6,013 | ₩5,465 | ₩5,612 | +0.48% | 41.5만 |
|---|
| 2026.06.29 | ₩5,639 | ₩5,959 | ₩5,439 | ₩5,653 | +0.24% | 12.8만 |
|---|
| 2026.06.26 | ₩5,492 | ₩5,926 | ₩5,425 | ₩5,599 | +1.95% | 46.2만 |
|---|
| 2026.06.25 | ₩5,345 | ₩5,947 | ₩5,278 | ₩5,506 | +3.00% | 31.4만 |
|---|
| 2026.06.24 | ₩5,212 | ₩5,786 | ₩4,690 | ₩5,679 | +8.97% | 79만 |
|---|
| 2026.06.23 | ₩4,437 | ₩5,452 | ₩4,437 | ₩5,318 | +19.88% | 18.8만 |
|---|
| 2026.06.22 | ₩5,305 | ₩5,345 | ₩5,031 | ₩5,131 | -3.27% | 25.2만 |
|---|
| 2026.06.18 | ₩4,837 | ₩5,372 | ₩4,764 | ₩5,265 | +8.84% | 17만 |
|---|
| 2026.06.17 | ₩4,411 | ₩4,944 | ₩4,411 | ₩4,717 | +6.94% | 14.2만 |
|---|
| 2026.06.16 | ₩4,851 | ₩4,918 | ₩4,557 | ₩4,690 | -3.31% | 6.1만 |
|---|
| 2026.06.15 | ₩4,837 | ₩4,944 | ₩4,757 | ₩4,864 | +0.55% | 1.8만 |
|---|
| 2026.06.12 | ₩4,784 | ₩4,904 | ₩4,650 | ₩4,771 | -0.28% | 25만 |
|---|
| 2026.06.11 | ₩4,437 | ₩4,924 | ₩4,437 | ₩4,784 | +7.83% | 41.4만 |
|---|
| 2026.06.10 | ₩4,477 | ₩4,584 | ₩4,356 | ₩4,437 | -0.90% | 10.5만 |
|---|
| 2026.06.09 | ₩4,383 | ₩4,717 | ₩4,227 | ₩4,543 | +3.66% | 10.3만 |
|---|
| 2026.06.08 | ₩4,503 | ₩4,530 | ₩4,310 | ₩4,356 | -3.26% | 8.2만 |
|---|
| 2026.06.05 | ₩4,757 | ₩4,757 | ₩4,223 | ₩4,437 | -6.74% | 29.5만 |
|---|
| 2026.06.04 | ₩4,637 | ₩4,811 | ₩4,533 | ₩4,784 | +3.17% | 25.4만 |
|---|
| 2026.06.03 | ₩4,517 | ₩4,670 | ₩4,383 | ₩4,624 | +2.37% | 4.8만 |
|---|
| 2026.06.02 | ₩5,078 | ₩5,078 | ₩4,517 | ₩4,530 | -10.79% | 17.5만 |
|---|
| 2026.06.01 | ₩5,278 | ₩5,278 | ₩4,891 | ₩5,051 | -4.30% | 4.3만 |
|---|
| 2026.05.29 | ₩5,212 | ₩5,606 | ₩5,051 | ₩5,305 | +1.79% | 55.3만 |
|---|
| 2026.05.28 | ₩5,238 | ₩5,746 | ₩4,966 | ₩5,265 | +0.51% | 23.4만 |
|---|
| 2026.05.27 | ₩4,891 | ₩5,399 | ₩4,877 | ₩5,345 | +9.29% | 36.2만 |
|---|
| 2026.05.26 | ₩4,824 | ₩5,045 | ₩4,557 | ₩4,971 | +3.05% | 32.6만 |
|---|
| 2026.05.22 | ₩4,598 | ₩5,278 | ₩4,543 | ₩5,011 | +8.98% | 6.9만 |
|---|
| 2026.05.21 | ₩4,383 | ₩5,131 | ₩4,356 | ₩5,065 | +15.55% | 14.7만 |
|---|
| 2026.05.20 | ₩4,290 | ₩4,610 | ₩4,290 | ₩4,610 | +7.48% | 4.5만 |
|---|
| 2026.05.19 | ₩4,497 | ₩4,597 | ₩4,183 | ₩4,543 | +1.04% | 3.3만 |
|---|
| 2026.05.18 | ₩4,664 | ₩4,764 | ₩4,396 | ₩4,530 | -2.87% | 13.2만 |
|---|
| 2026.05.15 | ₩4,811 | ₩4,877 | ₩4,610 | ₩4,677 | -2.78% | 2.4만 |
|---|
| 2026.05.14 | ₩4,677 | ₩4,924 | ₩4,677 | ₩4,891 | +4.57% | 2.1천 |
|---|
| 2026.05.13 | ₩4,864 | ₩4,978 | ₩4,797 | ₩4,944 | +1.65% | 2.9만 |
|---|
| 2026.05.12 | ₩4,931 | ₩4,944 | ₩4,757 | ₩4,891 | -0.81% | 3.1만 |
|---|
| 2026.05.11 | ₩4,510 | ₩5,085 | ₩4,290 | ₩5,065 | +12.30% | 8.1만 |
|---|
| 2026.05.08 | ₩4,837 | ₩4,998 | ₩4,543 | ₩4,931 | +1.93% | 10.4만 |
|---|
| 2026.05.07 | ₩4,744 | ₩4,958 | ₩4,744 | ₩4,784 | +0.85% | 6.8만 |
|---|
| 2026.05.06 | ₩4,503 | ₩5,024 | ₩4,356 | ₩4,824 | +7.12% | 12.9만 |
|---|
| 2026.05.05 | ₩5,051 | ₩5,051 | ₩4,751 | ₩4,837 | -4.23% | 3.8만 |
|---|
| 2026.05.04 | ₩4,904 | ₩5,098 | ₩4,717 | ₩4,891 | -0.27% | 19.5만 |
|---|
| 2026.05.01 | ₩4,944 | ₩5,185 | ₩4,784 | ₩5,105 | +3.24% | 15만 |
|---|
| 2026.04.30 | ₩4,744 | ₩4,998 | ₩4,584 | ₩4,918 | +3.66% | 6.9만 |
|---|
| 2026.04.29 | ₩4,656 | ₩4,784 | ₩4,330 | ₩4,744 | +1.89% | 38.6만 |
|---|
| 2026.04.28 | ₩4,650 | ₩4,837 | ₩4,543 | ₩4,717 | +1.44% | 14.2만 |
|---|
| 2026.04.27 | ₩4,904 | ₩5,131 | ₩4,690 | ₩4,757 | -3.00% | 9.2만 |
|---|
| 2026.04.24 | ₩4,971 | ₩5,024 | ₩4,837 | ₩4,931 | -0.81% | 10.1만 |
|---|
| 2026.04.23 | ₩5,051 | ₩5,082 | ₩4,958 | ₩4,998 | -1.06% | 9.5만 |
|---|
| 2026.04.22 | ₩5,038 | ₩5,158 | ₩4,984 | ₩5,051 | +0.27% | 11.8만 |
|---|
| 2026.04.21 | ₩5,198 | ₩5,343 | ₩4,984 | ₩5,078 | -2.31% | 29.5만 |
|---|
| 2026.04.20 | ₩5,278 | ₩5,479 | ₩5,145 | ₩5,198 | -1.52% | 59.2만 |
|---|
| 2026.04.17 | ₩5,171 | ₩5,372 | ₩4,984 | ₩5,305 | +2.58% | 27.9만 |
|---|
| 2026.04.16 | ₩5,078 | ₩5,212 | ₩4,958 | ₩5,145 | +1.32% | 28.4만 |
|---|
| 2026.04.15 | ₩5,078 | ₩5,285 | ₩5,078 | ₩5,105 | +0.53% | 36.3만 |
|---|
| 2026.04.14 | ₩5,118 | ₩5,345 | ₩5,078 | ₩5,091 | -0.52% | 25.2만 |
|---|
| 2026.04.13 | ₩5,051 | ₩5,385 | ₩5,051 | ₩5,131 | +1.59% | 45.3만 |
|---|
| 2026.04.10 | ₩5,078 | ₩5,332 | ₩4,757 | ₩5,078 | 0.00% | 29.9만 |
|---|
| 2026.04.09 | ₩5,345 | ₩5,412 | ₩4,717 | ₩5,138 | -3.87% | 62.2만 |
|---|
| 2026.04.08 | ₩6,214 | ₩6,254 | ₩5,078 | ₩5,345 | -13.98% | 96.8만 |
|---|
| 2026.04.07 | ₩5,653 | ₩6,347 | ₩5,586 | ₩5,920 | +4.73% | 43.7만 |
|---|
| 2026.04.06 | ₩5,572 | ₩5,880 | ₩5,212 | ₩5,773 | +3.60% | 49.9만 |
|---|
| 2026.04.02 | ₩5,278 | ₩6,147 | ₩5,091 | ₩5,332 | +1.01% | 122.6만 |
|---|
| 2026.04.01 | ₩5,236 | ₩6,307 | ₩5,236 | ₩6,160 | +17.66% | 22.3만 |
|---|
| 2026.03.31 | ₩5,024 | ₩5,412 | ₩4,757 | ₩5,238 | +4.26% | 5.7만 |
|---|
| 2026.03.30 | ₩5,198 | ₩5,292 | ₩4,931 | ₩5,065 | -2.57% | 4.1만 |
|---|
| 2026.03.27 | ₩5,412 | ₩5,532 | ₩4,837 | ₩5,038 | -6.91% | 13.6만 |
|---|
| 2026.03.26 | ₩5,519 | ₩5,813 | ₩5,372 | ₩5,532 | +0.24% | 19.9만 |
|---|
| 2026.03.25 | ₩4,904 | ₩5,586 | ₩4,904 | ₩5,439 | +10.90% | 16만 |
|---|
| 2026.03.24 | ₩5,171 | ₩5,198 | ₩4,597 | ₩4,824 | -6.72% | 6.7만 |
|---|
| 2026.03.23 | ₩4,704 | ₩5,332 | ₩4,613 | ₩5,238 | +11.36% | 15.4만 |
|---|
| 2026.03.20 | ₩4,931 | ₩5,158 | ₩4,717 | ₩4,851 | -1.63% | 14.1만 |
|---|
| 2026.03.19 | ₩5,212 | ₩5,252 | ₩4,797 | ₩4,931 | -5.38% | 6.6만 |
|---|
| 2026.03.18 | ₩5,225 | ₩5,666 | ₩5,212 | ₩5,265 | +0.77% | 12.5만 |
|---|
| 2026.03.17 | ₩5,318 | ₩5,626 | ₩4,904 | ₩5,225 | -1.76% | 25.6만 |
|---|
| 2026.03.16 | ₩5,626 | ₩6,013 | ₩5,292 | ₩5,332 | -5.23% | 25.8만 |
|---|
| 2026.03.13 | ₩4,811 | ₩5,746 | ₩4,784 | ₩5,519 | +14.72% | 38.9만 |
|---|
| 2026.03.12 | ₩4,744 | ₩5,078 | ₩4,558 | ₩4,757 | +0.28% | 10만 |
|---|
| 2026.03.11 | ₩3,915 | ₩6,119 | ₩3,889 | ₩4,744 | +21.16% | 212.4만 |
|---|
| 2026.03.10 | ₩4,042 | ₩4,610 | ₩3,849 | ₩3,915 | -3.14% | 72.4만 |
|---|
| 2026.03.09 | ₩4,009 | ₩4,076 | ₩3,902 | ₩4,076 | +1.67% | 3.5만 |
|---|
| 2026.03.06 | ₩4,049 | ₩4,143 | ₩3,778 | ₩3,795 | -6.27% | 1만 |
|---|
| 2026.03.05 | ₩3,875 | ₩4,056 | ₩3,742 | ₩4,036 | +4.14% | 5.3만 |
|---|
| 2026.03.04 | ₩3,982 | ₩4,176 | ₩3,915 | ₩3,915 | -1.68% | 2.1만 |
|---|
| 2026.03.03 | ₩3,889 | ₩4,089 | ₩3,875 | ₩3,969 | +2.06% | 2만 |
|---|
| 2026.03.02 | ₩3,915 | ₩4,163 | ₩3,715 | ₩3,955 | +1.02% | 8.4만 |
|---|
| 2026.02.27 | ₩4,180 | ₩4,276 | ₩3,929 | ₩3,955 | -5.37% | 11.8만 |
|---|
| 2026.02.26 | ₩4,223 | ₩4,275 | ₩3,942 | ₩4,149 | -1.74% | 14만 |
|---|
| 2026.02.25 | ₩4,477 | ₩4,477 | ₩4,223 | ₩4,223 | -5.67% | 7.2만 |
|---|
| 2026.02.24 | ₩4,303 | ₩4,664 | ₩4,172 | ₩4,477 | +4.04% | 4.3만 |
|---|
| 2026.02.23 | ₩4,116 | ₩4,396 | ₩4,116 | ₩4,303 | +4.55% | 1.1만 |
|---|
| 2026.02.20 | ₩4,256 | ₩4,517 | ₩4,102 | ₩4,196 | -1.41% | 6.4만 |
|---|
| 2026.02.19 | ₩4,463 | ₩4,463 | ₩4,310 | ₩4,330 | -2.99% | 9.8천 |
|---|
| 2026.02.18 | ₩4,423 | ₩4,717 | ₩4,370 | ₩4,396 | -0.60% | 6.2만 |
|---|
| 2026.02.17 | ₩4,624 | ₩4,624 | ₩4,143 | ₩4,396 | -4.91% | 6.8만 |
|---|
| 2026.02.13 | ₩3,688 | ₩4,356 | ₩3,688 | ₩4,343 | +17.75% | 13.4만 |
|---|
| 2026.02.12 | ₩4,143 | ₩4,156 | ₩3,608 | ₩3,808 | -8.06% | 7.3만 |
|---|
| 2026.02.11 | ₩3,955 | ₩4,143 | ₩3,822 | ₩4,143 | +4.73% | 5.8만 |
|---|
| 2026.02.10 | ₩3,501 | ₩4,062 | ₩3,488 | ₩3,982 | +13.74% | 15.3만 |
|---|
| 2026.02.09 | ₩3,541 | ₩3,682 | ₩3,355 | ₩3,568 | +0.75% | 3.8만 |
|---|
| 2026.02.06 | ₩3,421 | ₩3,722 | ₩3,220 | ₩3,514 | +2.73% | 29.5만 |
|---|
| 2026.02.05 | ₩3,768 | ₩3,887 | ₩3,301 | ₩3,394 | -9.93% | 4.3만 |
|---|
| 2026.02.04 | ₩3,982 | ₩4,143 | ₩3,655 | ₩3,795 | -4.70% | 14.8만 |
|---|
| 2026.02.03 | ₩3,996 | ₩4,263 | ₩3,661 | ₩3,942 | -1.34% | 10.3만 |
|---|
| 2026.02.02 | ₩3,635 | ₩4,223 | ₩3,073 | ₩3,929 | +8.09% | 32.7만 |
|---|
| 2026.01.30 | ₩3,875 | ₩3,902 | ₩3,247 | ₩3,675 | -5.17% | 18.3만 |
|---|
| 2026.01.29 | ₩3,675 | ₩3,929 | ₩3,462 | ₩3,889 | +5.82% | 22.7만 |
|---|
| 2026.01.28 | ₩3,180 | ₩3,835 | ₩3,180 | ₩3,702 | +16.39% | 19.7만 |
|---|
| 2026.01.27 | ₩3,314 | ₩3,421 | ₩3,060 | ₩3,327 | +0.40% | 14.8만 |
|---|
| 2026.01.26 | ₩3,261 | ₩3,551 | ₩2,739 | ₩3,274 | +0.41% | 24.7만 |
|---|
| 2026.01.23 | ₩2,713 | ₩3,902 | ₩2,673 | ₩3,327 | +22.66% | 199.4만 |
|---|
| 2026.01.22 | ₩2,258 | ₩2,739 | ₩2,258 | ₩2,713 | +20.12% | 60.6만 |
|---|
| 2026.01.21 | ₩2,579 | ₩2,579 | ₩2,252 | ₩2,258 | -12.44% | 3.4만 |
|---|
| 2026.01.20 | ₩2,539 | ₩2,580 | ₩2,499 | ₩2,499 | -1.58% | 1.7만 |
|---|
| 2026.01.16 | ₩2,512 | ₩2,646 | ₩2,512 | ₩2,619 | +4.26% | 5.4만 |
|---|
| 2026.01.15 | ₩2,405 | ₩2,566 | ₩2,352 | ₩2,566 | +6.67% | 7.2만 |
|---|
| 2026.01.14 | ₩2,218 | ₩2,405 | ₩2,213 | ₩2,405 | +8.43% | 4.6만 |
|---|
| 2026.01.13 | ₩2,178 | ₩2,285 | ₩2,111 | ₩2,272 | +4.29% | 2.4만 |
|---|
| 2026.01.12 | ₩2,192 | ₩2,272 | ₩2,058 | ₩2,125 | -3.05% | 15.7만 |
|---|
| 2026.01.09 | ₩2,258 | ₩2,339 | ₩2,004 | ₩2,045 | -9.47% | 6.1만 |
|---|
| 2026.01.08 | ₩2,245 | ₩2,339 | ₩2,178 | ₩2,205 | -1.79% | 6.1만 |
|---|
| 2026.01.07 | ₩2,432 | ₩2,432 | ₩2,192 | ₩2,245 | -7.69% | 6.8만 |
|---|
| 2026.01.06 | ₩2,352 | ₩2,445 | ₩2,352 | ₩2,432 | +3.41% | 3.2만 |
|---|
| 2026.01.05 | ₩2,405 | ₩2,405 | ₩2,339 | ₩2,379 | -1.11% | 2.6만 |
|---|
| 2026.01.02 | ₩2,499 | ₩2,499 | ₩2,379 | ₩2,459 | -1.60% | 5.3천 |
|---|
| 2025.12.31 | ₩2,419 | ₩2,539 | ₩2,405 | ₩2,526 | +4.42% | 5.1만 |
|---|
| 2025.12.30 | ₩2,325 | ₩2,472 | ₩2,325 | ₩2,427 | +4.37% | 2만 |
|---|
| 2025.12.29 | ₩2,405 | ₩2,526 | ₩2,365 | ₩2,392 | -0.56% | 5.7만 |
|---|
| 2025.12.26 | ₩2,445 | ₩2,456 | ₩2,352 | ₩2,379 | -2.73% | 1.5만 |
|---|
| 2025.12.24 | ₩2,432 | ₩2,472 | ₩2,432 | ₩2,472 | +1.65% | 2.7천 |
|---|
| 2025.12.23 | ₩2,512 | ₩2,579 | ₩2,432 | ₩2,472 | -1.60% | 2만 |
|---|
| 2025.12.22 | ₩2,352 | ₩2,512 | ₩2,352 | ₩2,512 | +6.82% | 3.9만 |
|---|
| 2025.12.19 | ₩2,392 | ₩2,539 | ₩2,392 | ₩2,432 | +1.68% | 2만 |
|---|
| 2025.12.18 | ₩2,445 | ₩2,486 | ₩2,411 | ₩2,445 | 0.00% | 2.1만 |
|---|
| 2025.12.17 | ₩2,539 | ₩2,539 | ₩2,298 | ₩2,486 | -2.11% | 5.4만 |
|---|
| 2025.12.16 | ₩2,459 | ₩2,566 | ₩2,260 | ₩2,539 | +3.26% | 18.5만 |
|---|
| 2025.12.15 | ₩2,298 | ₩2,356 | ₩2,151 | ₩2,232 | -2.91% | 4.8만 |
|---|
| 2025.12.12 | ₩2,352 | ₩2,432 | ₩2,272 | ₩2,339 | -0.57% | 8.1만 |
|---|
| 2025.12.11 | ₩2,352 | ₩2,552 | ₩2,138 | ₩2,357 | +0.23% | 3.8만 |
|---|
| 2025.12.10 | ₩2,619 | ₩2,646 | ₩2,278 | ₩2,419 | -7.65% | 14.5만 |
|---|
| 2025.12.09 | ₩2,673 | ₩2,673 | ₩2,539 | ₩2,558 | -4.30% | 1.3만 |
|---|
| 2025.12.08 | ₩2,659 | ₩2,766 | ₩2,606 | ₩2,659 | 0.00% | 1.9만 |
|---|
| 2025.12.05 | ₩2,726 | ₩2,739 | ₩2,606 | ₩2,659 | -2.45% | 12.5만 |
|---|
| 2025.12.04 | ₩2,661 | ₩2,729 | ₩2,566 | ₩2,633 | -1.05% | 4.3만 |
|---|
| 2025.12.03 | ₩2,713 | ₩2,753 | ₩2,673 | ₩2,753 | +1.48% | 4.9만 |
|---|
| 2025.12.02 | ₩2,619 | ₩2,659 | ₩2,539 | ₩2,659 | +1.53% | 4.6만 |
|---|
| 2025.12.01 | ₩2,673 | ₩2,766 | ₩2,486 | ₩2,512 | -6.00% | 6.3만 |
|---|
| 2025.11.28 | ₩2,860 | ₩2,860 | ₩2,673 | ₩2,686 | -6.07% | 3.9만 |
|---|
| 2025.11.26 | ₩2,699 | ₩2,860 | ₩2,539 | ₩2,833 | +4.95% | 17.3만 |
|---|
| 2025.11.25 | ₩2,633 | ₩2,739 | ₩2,379 | ₩2,659 | +1.02% | 25.6만 |
|---|
| 2025.11.24 | ₩2,673 | ₩2,673 | ₩2,405 | ₩2,539 | -5.00% | 8.1만 |
|---|
| 2025.11.21 | ₩2,325 | ₩2,503 | ₩2,325 | ₩2,405 | +3.45% | 329.1만 |
|---|
| 2025.11.20 | ₩2,432 | ₩2,512 | ₩2,325 | ₩2,365 | -2.75% | 7.9만 |
|---|
| 2025.11.19 | ₩2,563 | ₩2,646 | ₩2,405 | ₩2,419 | -5.63% | 3.7만 |
|---|
| 2025.11.18 | ₩2,432 | ₩2,659 | ₩2,408 | ₩2,650 | +8.96% | 5만 |
|---|
| 2025.11.17 | ₩2,486 | ₩2,539 | ₩2,379 | ₩2,432 | -2.15% | 2.3만 |
|---|
| 2025.11.14 | ₩2,512 | ₩2,539 | ₩2,405 | ₩2,445 | -2.66% | 3.1만 |
|---|
| 2025.11.13 | ₩2,566 | ₩2,619 | ₩2,325 | ₩2,405 | -6.25% | 6.8만 |
|---|
| 2025.11.12 | ₩2,218 | ₩2,379 | ₩2,218 | ₩2,365 | +6.63% | 2.6만 |
|---|
| 2025.11.11 | ₩2,232 | ₩2,695 | ₩2,209 | ₩2,272 | +1.80% | 31.6만 |
|---|
| 2025.11.10 | ₩1,924 | ₩2,539 | ₩1,924 | ₩2,111 | +9.72% | 33.2만 |
|---|
| 2025.11.07 | ₩2,125 | ₩2,272 | ₩1,737 | ₩1,878 | -11.64% | 9.8만 |
|---|
| 2025.11.06 | ₩2,018 | ₩2,325 | ₩2,018 | ₩2,151 | +6.62% | 4.5만 |
|---|
| 2025.11.05 | ₩2,232 | ₩2,245 | ₩1,938 | ₩2,004 | -10.18% | 14.8만 |
|---|
| 2025.11.04 | ₩2,285 | ₩2,379 | ₩2,185 | ₩2,272 | -0.58% | 9.9만 |
|---|
| 2025.11.03 | ₩2,312 | ₩2,405 | ₩2,272 | ₩2,392 | +3.47% | 4만 |
|---|
| 2025.10.31 | ₩2,526 | ₩2,579 | ₩2,352 | ₩2,379 | -5.82% | 9.2만 |
|---|
| 2025.10.30 | ₩2,392 | ₩2,566 | ₩2,341 | ₩2,566 | +7.26% | 4.9만 |
|---|
| 2025.10.29 | ₩2,352 | ₩2,499 | ₩2,339 | ₩2,459 | +4.55% | 3.3만 |
|---|
| 2025.10.28 | ₩2,499 | ₩2,499 | ₩2,339 | ₩2,405 | -3.74% | 3.5만 |
|---|
| 2025.10.27 | ₩2,419 | ₩2,472 | ₩2,301 | ₩2,465 | +1.93% | 4.3만 |
|---|
| 2025.10.24 | ₩2,379 | ₩2,416 | ₩2,298 | ₩2,392 | +0.56% | 8.9천 |
|---|
| 2025.10.23 | ₩2,432 | ₩2,432 | ₩2,298 | ₩2,392 | -1.65% | 3.9만 |
|---|
| 2025.10.22 | ₩2,606 | ₩2,606 | ₩2,272 | ₩2,325 | -10.77% | 5.6만 |
|---|
| 2025.10.21 | ₩2,539 | ₩2,592 | ₩2,472 | ₩2,526 | -0.53% | 3.4만 |
|---|
| 2025.10.20 | ₩2,355 | ₩2,552 | ₩2,339 | ₩2,539 | +7.83% | 5.3만 |
|---|
| 2025.10.17 | ₩2,459 | ₩2,472 | ₩2,352 | ₩2,352 | -4.35% | 2.6만 |
|---|
| 2025.10.16 | ₩2,419 | ₩2,519 | ₩2,339 | ₩2,379 | -1.66% | 6.4만 |
|---|
| 2025.10.15 | ₩2,427 | ₩2,432 | ₩2,339 | ₩2,392 | -1.43% | 4.8만 |
|---|
| 2025.10.14 | ₩2,546 | ₩2,546 | ₩2,339 | ₩2,459 | -3.41% | 6.5만 |
|---|
| 2025.10.13 | ₩2,646 | ₩2,659 | ₩2,512 | ₩2,552 | -3.54% | 2.6만 |
|---|
| 2025.10.10 | ₩2,646 | ₩2,673 | ₩2,472 | ₩2,606 | -1.52% | 6.7만 |
|---|