시장 데이터를 불러오는 중
전체 종목
ADC 테라퓨틱스 과거 주가
ADC Therapeutics SA Common Shares · ADCT · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ADC Therapeutics SA Common Shares · ADCT · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,113 | ₩2,448 | ₩2,087 | ₩2,314 | +9.49% | 313.5만 |
| 2026.10.08 | ₩1,886 | ₩2,180 | ₩1,766 | ₩2,127 | +12.77% | 555.3만 |
| 2026.10.07 | ₩1,672 | ₩1,926 | ₩1,652 | ₩1,899 | +13.60% | 175.1만 |
| 2026.10.06 | ₩1,672 | ₩1,699 | ₩1,605 | ₩1,699 | +1.60% | 135.3만 |
| 2026.10.05 | ₩1,498 | ₩1,685 | ₩1,485 | ₩1,645 | +9.82% | 175.1만 |
| 2026.10.02 | ₩1,471 | ₩1,525 | ₩1,418 | ₩1,511 | +2.73% | 132.1만 |
| 2026.10.01 | ₩1,605 | ₩1,606 | ₩1,431 | ₩1,445 | -10.00% | 86.1만 |
| 2026.09.30 | ₩1,645 | ₩1,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,632 |
| -0.81% |
| 111.2만 |
| 2026.09.29 | ₩1,699 | ₩1,725 | ₩1,605 | ₩1,645 | -3.15% | 78.1만 |
|---|
| 2026.09.28 | ₩1,659 | ₩1,699 | ₩1,605 | ₩1,685 | +1.61% | 83.5만 |
|---|
| 2026.09.25 | ₩1,685 | ₩1,719 | ₩1,618 | ₩1,699 | +0.79% | 107.7만 |
|---|
| 2026.09.24 | ₩1,746 | ₩1,752 | ₩1,659 | ₩1,725 | -1.15% | 157.6만 |
|---|
| 2026.09.23 | ₩1,659 | ₩1,766 | ₩1,618 | ₩1,752 | +5.65% | 197.2만 |
|---|
| 2026.09.22 | ₩1,511 | ₩1,672 | ₩1,498 | ₩1,645 | +8.85% | 167.4만 |
|---|
| 2026.09.21 | ₩1,404 | ₩1,511 | ₩1,384 | ₩1,498 | +6.67% | 189.9만 |
|---|
| 2026.09.18 | ₩1,418 | ₩1,532 | ₩1,404 | ₩1,404 | -0.94% | 157.7만 |
|---|
| 2026.09.17 | ₩1,418 | ₩1,471 | ₩1,351 | ₩1,418 | 0.00% | 154.6만 |
|---|
| 2026.09.16 | ₩1,458 | ₩1,465 | ₩1,371 | ₩1,404 | -3.67% | 331.7만 |
|---|
| 2026.09.15 | ₩1,498 | ₩1,498 | ₩1,378 | ₩1,458 | -2.68% | 126만 |
|---|
| 2026.09.14 | ₩1,431 | ₩1,498 | ₩1,418 | ₩1,485 | +3.74% | 80.9만 |
|---|
| 2026.09.11 | ₩1,511 | ₩1,546 | ₩1,391 | ₩1,431 | -5.31% | 98.9만 |
|---|
| 2026.09.10 | ₩1,618 | ₩1,659 | ₩1,431 | ₩1,485 | -8.26% | 95.7만 |
|---|
| 2026.09.09 | ₩1,712 | ₩1,752 | ₩1,593 | ₩1,632 | -4.69% | 170.9만 |
|---|
| 2026.09.08 | ₩1,779 | ₩1,806 | ₩1,699 | ₩1,739 | -2.26% | 93.1만 |
|---|
| 2026.09.04 | ₩1,739 | ₩1,832 | ₩1,739 | ₩1,819 | +4.62% | 147.8만 |
|---|
| 2026.09.03 | ₩1,766 | ₩1,832 | ₩1,739 | ₩1,766 | 0.00% | 277.5만 |
|---|
| 2026.09.02 | ₩1,645 | ₩1,806 | ₩1,645 | ₩1,766 | +7.32% | 195.5만 |
|---|
| 2026.09.01 | ₩1,538 | ₩1,659 | ₩1,525 | ₩1,659 | +7.83% | 114.9만 |
|---|
| 2026.08.31 | ₩1,511 | ₩1,592 | ₩1,505 | ₩1,565 | +3.54% | 125.2만 |
|---|
| 2026.08.28 | ₩1,485 | ₩1,565 | ₩1,431 | ₩1,525 | +2.70% | 257.7만 |
|---|
| 2026.08.27 | ₩1,404 | ₩1,525 | ₩1,404 | ₩1,498 | +6.67% | 140.3만 |
|---|
| 2026.08.26 | ₩1,391 | ₩1,438 | ₩1,351 | ₩1,404 | +0.96% | 194.7만 |
|---|
| 2026.08.25 | ₩1,305 | ₩1,404 | ₩1,284 | ₩1,391 | +6.56% | 392.3만 |
|---|
| 2026.08.24 | ₩1,324 | ₩1,338 | ₩1,272 | ₩1,291 | -2.53% | 64.1만 |
|---|
| 2026.08.21 | ₩1,303 | ₩1,338 | ₩1,297 | ₩1,334 | +2.36% | 108.8만 |
|---|
| 2026.08.20 | ₩1,364 | ₩1,391 | ₩1,271 | ₩1,284 | -5.88% | 242.3만 |
|---|
| 2026.08.19 | ₩1,404 | ₩1,458 | ₩1,358 | ₩1,391 | -0.95% | 190.1만 |
|---|
| 2026.08.18 | ₩1,404 | ₩1,445 | ₩1,378 | ₩1,378 | -1.90% | 344.4만 |
|---|
| 2026.08.17 | ₩1,324 | ₩1,471 | ₩1,271 | ₩1,471 | +11.11% | 373.3만 |
|---|
| 2026.08.14 | ₩1,364 | ₩1,391 | ₩1,338 | ₩1,351 | -0.98% | 134.7만 |
|---|
| 2026.08.13 | ₩1,431 | ₩1,471 | ₩1,256 | ₩1,404 | -1.87% | 219만 |
|---|
| 2026.08.12 | ₩1,605 | ₩1,645 | ₩1,545 | ₩1,645 | +2.50% | 56.3만 |
|---|
| 2026.08.11 | ₩1,485 | ₩1,605 | ₩1,485 | ₩1,578 | +6.31% | 66.4만 |
|---|
| 2026.08.10 | ₩1,525 | ₩1,565 | ₩1,498 | ₩1,511 | -0.88% | 56.9만 |
|---|
| 2026.08.07 | ₩1,445 | ₩1,565 | ₩1,445 | ₩1,511 | +4.63% | 53.5만 |
|---|
| 2026.08.06 | ₩1,431 | ₩1,511 | ₩1,431 | ₩1,511 | +5.61% | 72.3만 |
|---|
| 2026.08.05 | ₩1,485 | ₩1,538 | ₩1,431 | ₩1,431 | -3.60% | 97.1만 |
|---|
| 2026.08.04 | ₩1,404 | ₩1,498 | ₩1,391 | ₩1,471 | +4.76% | 136.8만 |
|---|
| 2026.08.03 | ₩1,431 | ₩1,445 | ₩1,378 | ₩1,404 | -1.87% | 86.6만 |
|---|
| 2026.07.31 | ₩1,485 | ₩1,498 | ₩1,398 | ₩1,404 | -5.41% | 75.8만 |
|---|
| 2026.07.30 | ₩1,458 | ₩1,511 | ₩1,431 | ₩1,485 | +1.83% | 88.8만 |
|---|
| 2026.07.29 | ₩1,471 | ₩1,505 | ₩1,433 | ₩1,471 | 0.00% | 92.4만 |
|---|
| 2026.07.28 | ₩1,525 | ₩1,540 | ₩1,471 | ₩1,485 | -2.63% | 74.8만 |
|---|
| 2026.07.27 | ₩1,578 | ₩1,618 | ₩1,498 | ₩1,525 | -3.39% | 78.6만 |
|---|
| 2026.07.24 | ₩1,672 | ₩1,685 | ₩1,532 | ₩1,538 | -8.00% | 72.6만 |
|---|
| 2026.07.23 | ₩1,605 | ₩1,659 | ₩1,598 | ₩1,632 | +1.67% | 58만 |
|---|
| 2026.07.22 | ₩1,659 | ₩1,719 | ₩1,618 | ₩1,659 | 0.00% | 78.7만 |
|---|
| 2026.07.21 | ₩1,659 | ₩1,739 | ₩1,659 | ₩1,699 | +2.42% | 86.1만 |
|---|
| 2026.07.20 | ₩1,779 | ₩1,873 | ₩1,685 | ₩1,685 | -5.26% | 66만 |
|---|
| 2026.07.17 | ₩1,766 | ₩1,953 | ₩1,752 | ₩1,806 | +2.27% | 133.1만 |
|---|
| 2026.07.16 | ₩1,699 | ₩1,806 | ₩1,645 | ₩1,806 | +6.30% | 95.8만 |
|---|
| 2026.07.15 | ₩1,632 | ₩1,725 | ₩1,618 | ₩1,712 | +4.92% | 55만 |
|---|
| 2026.07.14 | ₩1,632 | ₩1,679 | ₩1,618 | ₩1,645 | +0.82% | 69.9만 |
|---|
| 2026.07.13 | ₩1,672 | ₩1,719 | ₩1,645 | ₩1,672 | 0.00% | 63.5만 |
|---|
| 2026.07.10 | ₩1,766 | ₩1,766 | ₩1,618 | ₩1,725 | -2.27% | 132.6만 |
|---|
| 2026.07.09 | ₩1,725 | ₩1,779 | ₩1,660 | ₩1,739 | +0.78% | 54.8만 |
|---|
| 2026.07.08 | ₩1,779 | ₩1,831 | ₩1,705 | ₩1,712 | -3.76% | 242.6만 |
|---|
| 2026.07.07 | ₩1,659 | ₩1,926 | ₩1,645 | ₩1,806 | +8.87% | 312.5만 |
|---|
| 2026.07.06 | ₩1,605 | ₩1,672 | ₩1,532 | ₩1,672 | +4.17% | 93.4만 |
|---|
| 2026.07.02 | ₩1,525 | ₩1,645 | ₩1,511 | ₩1,592 | +4.39% | 180.4만 |
|---|
| 2026.07.01 | ₩1,404 | ₩1,578 | ₩1,391 | ₩1,525 | +8.57% | 175만 |
|---|
| 2026.06.30 | ₩1,418 | ₩1,498 | ₩1,358 | ₩1,431 | +0.94% | 89만 |
|---|
| 2026.06.29 | ₩1,404 | ₩1,431 | ₩1,338 | ₩1,378 | -1.90% | 104만 |
|---|
| 2026.06.26 | ₩1,364 | ₩1,425 | ₩1,338 | ₩1,364 | 0.00% | 444.8만 |
|---|
| 2026.06.25 | ₩1,431 | ₩1,471 | ₩1,338 | ₩1,391 | -2.80% | 172.9만 |
|---|
| 2026.06.24 | ₩1,511 | ₩1,545 | ₩1,418 | ₩1,431 | -5.31% | 225.9만 |
|---|
| 2026.06.23 | ₩1,445 | ₩1,558 | ₩1,418 | ₩1,538 | +6.48% | 113.3만 |
|---|
| 2026.06.22 | ₩1,471 | ₩1,518 | ₩1,391 | ₩1,458 | -0.91% | 105만 |
|---|
| 2026.06.18 | ₩1,458 | ₩1,502 | ₩1,404 | ₩1,458 | 0.00% | 172.5만 |
|---|
| 2026.06.17 | ₩1,364 | ₩1,511 | ₩1,351 | ₩1,485 | +8.82% | 207.8만 |
|---|
| 2026.06.16 | ₩1,431 | ₩1,458 | ₩1,312 | ₩1,332 | -6.92% | 128.4만 |
|---|
| 2026.06.15 | ₩1,445 | ₩1,466 | ₩1,364 | ₩1,404 | -2.78% | 185.1만 |
|---|
| 2026.06.12 | ₩1,418 | ₩1,498 | ₩1,364 | ₩1,404 | -0.94% | 155.2만 |
|---|
| 2026.06.11 | ₩1,471 | ₩1,525 | ₩1,418 | ₩1,418 | -3.64% | 161.4만 |
|---|
| 2026.06.10 | ₩1,458 | ₩1,632 | ₩1,431 | ₩1,471 | +0.92% | 310.7만 |
|---|
| 2026.06.09 | ₩1,297 | ₩1,552 | ₩1,297 | ₩1,471 | +13.40% | 862.9만 |
|---|
| 2026.06.08 | ₩1,431 | ₩1,431 | ₩1,043 | ₩1,308 | -8.60% | 1249.3만 |
|---|
| 2026.06.05 | ₩1,819 | ₩1,846 | ₩1,358 | ₩1,378 | -24.26% | 764.6만 |
|---|
| 2026.06.04 | ₩1,832 | ₩2,100 | ₩1,752 | ₩1,766 | -3.65% | 1264만 |
|---|
| 2026.06.03 | ₩4,254 | ₩4,254 | ₩4,039 | ₩4,120 | -3.14% | 164.8만 |
|---|
| 2026.06.02 | ₩4,494 | ₩4,512 | ₩4,227 | ₩4,240 | -5.65% | 79.7만 |
|---|
| 2026.06.01 | ₩4,655 | ₩4,668 | ₩4,488 | ₩4,548 | -2.30% | 62만 |
|---|
| 2026.05.29 | ₩4,628 | ₩4,668 | ₩4,508 | ₩4,548 | -1.73% | 69만 |
|---|
| 2026.05.28 | ₩4,588 | ₩4,628 | ₩4,521 | ₩4,615 | +0.58% | 45.5만 |
|---|
| 2026.05.27 | ₩4,762 | ₩4,956 | ₩4,575 | ₩4,588 | -3.65% | 60.2만 |
|---|
| 2026.05.26 | ₩4,575 | ₩4,722 | ₩4,528 | ₩4,695 | +2.63% | 79.4만 |
|---|
| 2026.05.22 | ₩4,561 | ₩4,615 | ₩4,488 | ₩4,534 | -0.59% | 64.9만 |
|---|
| 2026.05.21 | ₩4,307 | ₩4,615 | ₩4,280 | ₩4,548 | +5.59% | 86.2만 |
|---|
| 2026.05.20 | ₩4,227 | ₩4,367 | ₩4,227 | ₩4,334 | +2.53% | 66.5만 |
|---|
| 2026.05.19 | ₩4,187 | ₩4,320 | ₩4,146 | ₩4,200 | +0.32% | 88.5만 |
|---|
| 2026.05.18 | ₩4,361 | ₩4,468 | ₩4,187 | ₩4,240 | -2.76% | 143.5만 |
|---|
| 2026.05.15 | ₩4,454 | ₩4,534 | ₩4,267 | ₩4,347 | -2.40% | 110.3만 |
|---|
| 2026.05.14 | ₩4,668 | ₩4,722 | ₩4,494 | ₩4,494 | -3.72% | 90.4만 |
|---|
| 2026.05.13 | ₩4,548 | ₩4,668 | ₩4,534 | ₩4,655 | +2.35% | 104.8만 |
|---|
| 2026.05.12 | ₩4,655 | ₩4,735 | ₩4,501 | ₩4,588 | -1.44% | 120.1만 |
|---|
| 2026.05.11 | ₩4,682 | ₩4,962 | ₩4,621 | ₩4,655 | -0.57% | 110만 |
|---|
| 2026.05.08 | ₩5,003 | ₩5,043 | ₩4,675 | ₩4,682 | -6.42% | 163.2만 |
|---|
| 2026.05.07 | ₩5,176 | ₩5,176 | ₩4,956 | ₩5,016 | -3.10% | 140.8만 |
|---|
| 2026.05.06 | ₩5,123 | ₩5,524 | ₩5,110 | ₩5,163 | +0.78% | 263만 |
|---|
| 2026.05.05 | ₩4,989 | ₩5,176 | ₩4,815 | ₩5,029 | +0.80% | 215.8만 |
|---|
| 2026.05.04 | ₩4,789 | ₩5,190 | ₩4,494 | ₩4,922 | +2.79% | 184.3만 |
|---|
| 2026.05.01 | ₩5,056 | ₩5,143 | ₩4,976 | ₩5,123 | +1.32% | 98만 |
|---|
| 2026.04.30 | ₩5,069 | ₩5,150 | ₩4,976 | ₩5,056 | -0.26% | 82.2만 |
|---|
| 2026.04.29 | ₩5,029 | ₩5,123 | ₩4,902 | ₩5,056 | +0.53% | 94.7만 |
|---|
| 2026.04.28 | ₩5,016 | ₩5,130 | ₩4,976 | ₩5,043 | +0.53% | 70.1만 |
|---|
| 2026.04.27 | ₩5,190 | ₩5,471 | ₩5,029 | ₩5,029 | -3.09% | 77.1만 |
|---|
| 2026.04.24 | ₩5,283 | ₩5,357 | ₩5,176 | ₩5,270 | -0.25% | 93.4만 |
|---|
| 2026.04.23 | ₩5,444 | ₩5,484 | ₩5,297 | ₩5,297 | -2.70% | 64만 |
|---|
| 2026.04.22 | ₩5,471 | ₩5,578 | ₩5,390 | ₩5,471 | 0.00% | 65.1만 |
|---|
| 2026.04.21 | ₩5,685 | ₩5,772 | ₩5,411 | ₩5,497 | -3.29% | 138.2만 |
|---|
| 2026.04.20 | ₩5,698 | ₩5,792 | ₩5,638 | ₩5,685 | -0.23% | 84.4만 |
|---|
| 2026.04.17 | ₩5,939 | ₩6,019 | ₩5,725 | ₩5,725 | -3.60% | 54.5만 |
|---|
| 2026.04.16 | ₩5,859 | ₩6,447 | ₩5,671 | ₩5,859 | 0.00% | 220.6만 |
|---|
| 2026.04.15 | ₩5,150 | ₩5,859 | ₩5,083 | ₩5,845 | +13.51% | 273.4만 |
|---|
| 2026.04.14 | ₩5,150 | ₩5,337 | ₩5,123 | ₩5,163 | +0.26% | 54.2만 |
|---|
| 2026.04.13 | ₩4,989 | ₩5,243 | ₩4,989 | ₩5,096 | +2.14% | 53.8만 |
|---|
| 2026.04.10 | ₩5,069 | ₩5,115 | ₩4,936 | ₩5,003 | -1.32% | 64.4만 |
|---|
| 2026.04.09 | ₩4,936 | ₩5,089 | ₩4,936 | ₩5,029 | +1.90% | 63만 |
|---|
| 2026.04.08 | ₩5,270 | ₩5,270 | ₩4,942 | ₩4,989 | -5.33% | 54.2만 |
|---|
| 2026.04.07 | ₩4,882 | ₩5,056 | ₩4,628 | ₩4,976 | +1.92% | 80.1만 |
|---|
| 2026.04.06 | ₩5,029 | ₩5,123 | ₩4,896 | ₩4,909 | -2.39% | 63만 |
|---|
| 2026.04.02 | ₩4,949 | ₩5,310 | ₩4,815 | ₩5,056 | +2.16% | 135.5만 |
|---|
| 2026.04.01 | ₩5,096 | ₩5,123 | ₩4,949 | ₩5,083 | -0.26% | 74.5만 |
|---|
| 2026.03.31 | ₩4,982 | ₩5,096 | ₩4,855 | ₩5,016 | +0.67% | 91.9만 |
|---|
| 2026.03.30 | ₩4,936 | ₩5,056 | ₩4,762 | ₩4,869 | -1.36% | 67.9만 |
|---|
| 2026.03.27 | ₩5,203 | ₩5,350 | ₩4,822 | ₩4,949 | -4.88% | 100.5만 |
|---|
| 2026.03.26 | ₩5,203 | ₩5,417 | ₩5,203 | ₩5,297 | +1.80% | 48.6만 |
|---|
| 2026.03.25 | ₩5,337 | ₩5,497 | ₩5,270 | ₩5,310 | -0.50% | 52.4만 |
|---|
| 2026.03.24 | ₩5,310 | ₩5,350 | ₩5,176 | ₩5,270 | -0.76% | 40.6만 |
|---|
| 2026.03.23 | ₩5,484 | ₩5,511 | ₩5,270 | ₩5,417 | -1.22% | 66.3만 |
|---|
| 2026.03.20 | ₩5,511 | ₩5,511 | ₩5,136 | ₩5,163 | -6.31% | 242.2만 |
|---|
| 2026.03.19 | ₩5,270 | ₩5,471 | ₩5,243 | ₩5,404 | +2.54% | 43만 |
|---|
| 2026.03.18 | ₩5,524 | ₩5,524 | ₩5,283 | ₩5,364 | -2.91% | 64.2만 |
|---|
| 2026.03.17 | ₩5,671 | ₩5,671 | ₩5,457 | ₩5,497 | -3.07% | 52.6만 |
|---|
| 2026.03.16 | ₩5,578 | ₩5,752 | ₩5,551 | ₩5,645 | +1.20% | 68.6만 |
|---|
| 2026.03.13 | ₩5,832 | ₩6,099 | ₩5,511 | ₩5,524 | -5.28% | 81.6만 |
|---|
| 2026.03.12 | ₩6,434 | ₩6,434 | ₩5,665 | ₩5,818 | -9.56% | 94만 |
|---|
| 2026.03.11 | ₩6,340 | ₩6,661 | ₩6,193 | ₩6,527 | +2.95% | 127.1만 |
|---|
| 2026.03.10 | ₩6,073 | ₩6,621 | ₩5,618 | ₩6,420 | +5.73% | 156.5만 |
|---|
| 2026.03.09 | ₩5,390 | ₩5,658 | ₩5,390 | ₩5,658 | +4.96% | 70.4만 |
|---|
| 2026.03.06 | ₩5,444 | ₩5,805 | ₩5,417 | ₩5,497 | +0.98% | 54.1만 |
|---|
| 2026.03.05 | ₩5,645 | ₩5,645 | ₩5,384 | ₩5,604 | -0.71% | 151.7만 |
|---|
| 2026.03.04 | ₩5,497 | ₩5,899 | ₩5,417 | ₩5,671 | +3.16% | 210.4만 |
|---|
| 2026.03.03 | ₩5,417 | ₩5,578 | ₩5,344 | ₩5,417 | 0.00% | 94.3만 |
|---|
| 2026.03.02 | ₩5,377 | ₩5,645 | ₩5,270 | ₩5,591 | +3.98% | 52.2만 |
|---|
| 2026.02.27 | ₩5,404 | ₩5,591 | ₩5,277 | ₩5,484 | +1.49% | 55.4만 |
|---|
| 2026.02.26 | ₩5,698 | ₩5,698 | ₩5,377 | ₩5,524 | -3.05% | 57.7만 |
|---|
| 2026.02.25 | ₩5,899 | ₩5,939 | ₩5,665 | ₩5,711 | -3.17% | 62.8만 |
|---|
| 2026.02.24 | ₩5,912 | ₩6,267 | ₩5,832 | ₩5,872 | -0.68% | 75.5만 |
|---|
| 2026.02.23 | ₩5,497 | ₩5,899 | ₩5,497 | ₩5,899 | +7.30% | 115.7만 |
|---|
| 2026.02.20 | ₩5,591 | ₩5,671 | ₩5,484 | ₩5,484 | -1.91% | 64.8만 |
|---|
| 2026.02.19 | ₩5,431 | ₩5,691 | ₩5,344 | ₩5,645 | +3.94% | 160.8만 |
|---|
| 2026.02.18 | ₩5,538 | ₩5,678 | ₩5,431 | ₩5,524 | -0.24% | 78.1만 |
|---|
| 2026.02.17 | ₩5,310 | ₩5,618 | ₩5,143 | ₩5,591 | +5.29% | 158.1만 |
|---|
| 2026.02.13 | ₩5,390 | ₩5,658 | ₩5,330 | ₩5,337 | -0.99% | 64.3만 |
|---|
| 2026.02.12 | ₩5,243 | ₩5,377 | ₩5,143 | ₩5,377 | +2.55% | 46.4만 |
|---|
| 2026.02.11 | ₩5,270 | ₩5,310 | ₩4,896 | ₩5,243 | -0.51% | 46.4만 |
|---|
| 2026.02.10 | ₩5,364 | ₩5,484 | ₩5,203 | ₩5,217 | -2.74% | 38만 |
|---|
| 2026.02.09 | ₩5,364 | ₩5,444 | ₩5,183 | ₩5,337 | -0.50% | 54.2만 |
|---|
| 2026.02.06 | ₩5,310 | ₩5,611 | ₩5,257 | ₩5,364 | +1.01% | 104.7만 |
|---|
| 2026.02.05 | ₩5,390 | ₩5,604 | ₩5,190 | ₩5,230 | -2.98% | 74.1만 |
|---|
| 2026.02.04 | ₩5,230 | ₩5,591 | ₩5,063 | ₩5,471 | +4.60% | 85.8만 |
|---|
| 2026.02.03 | ₩5,257 | ₩5,337 | ₩5,049 | ₩5,217 | -0.76% | 53.2만 |
|---|
| 2026.02.02 | ₩4,789 | ₩5,377 | ₩4,789 | ₩5,217 | +8.94% | 71.3만 |
|---|
| 2026.01.30 | ₩4,989 | ₩5,023 | ₩4,742 | ₩4,829 | -3.22% | 75.5만 |
|---|
| 2026.01.29 | ₩4,735 | ₩5,096 | ₩4,682 | ₩5,029 | +6.21% | 74.6만 |
|---|
| 2026.01.28 | ₩4,815 | ₩4,842 | ₩4,347 | ₩4,735 | -1.67% | 139만 |
|---|
| 2026.01.27 | ₩4,842 | ₩4,869 | ₩4,708 | ₩4,802 | -0.83% | 66만 |
|---|
| 2026.01.26 | ₩4,829 | ₩4,862 | ₩4,695 | ₩4,842 | +0.28% | 61.3만 |
|---|
| 2026.01.23 | ₩5,029 | ₩5,136 | ₩4,775 | ₩4,829 | -3.99% | 75.8만 |
|---|
| 2026.01.22 | ₩4,842 | ₩5,176 | ₩4,789 | ₩5,083 | +4.97% | 50.1만 |
|---|
| 2026.01.21 | ₩4,695 | ₩4,842 | ₩4,655 | ₩4,775 | +1.71% | 108.8만 |
|---|
| 2026.01.20 | ₩4,722 | ₩4,842 | ₩4,668 | ₩4,708 | -0.28% | 35.8만 |
|---|
| 2026.01.16 | ₩4,682 | ₩4,842 | ₩4,601 | ₩4,842 | +3.43% | 75.4만 |
|---|
| 2026.01.15 | ₩5,043 | ₩5,136 | ₩4,682 | ₩4,748 | -5.84% | 49.1만 |
|---|
| 2026.01.14 | ₩4,949 | ₩5,069 | ₩4,882 | ₩4,962 | +0.27% | 55.3만 |
|---|
| 2026.01.13 | ₩5,136 | ₩5,150 | ₩4,936 | ₩4,949 | -3.65% | 50.4만 |
|---|
| 2026.01.12 | ₩4,909 | ₩5,203 | ₩4,789 | ₩5,110 | +4.09% | 89.8만 |
|---|
| 2026.01.09 | ₩4,842 | ₩5,123 | ₩4,735 | ₩4,896 | +1.10% | 63.8만 |
|---|
| 2026.01.08 | ₩4,842 | ₩4,896 | ₩4,708 | ₩4,775 | -1.38% | 38.3만 |
|---|
| 2026.01.07 | ₩4,762 | ₩5,016 | ₩4,682 | ₩4,882 | +2.53% | 81.9만 |
|---|
| 2026.01.06 | ₩4,668 | ₩4,789 | ₩4,668 | ₩4,735 | +1.43% | 81.9만 |
|---|
| 2026.01.05 | ₩4,889 | ₩4,889 | ₩4,521 | ₩4,762 | -2.60% | 64.5만 |
|---|
| 2026.01.02 | ₩4,762 | ₩4,809 | ₩4,641 | ₩4,708 | -1.12% | 141.1만 |
|---|
| 2025.12.31 | ₩4,722 | ₩4,869 | ₩4,722 | ₩4,722 | 0.00% | 55.6만 |
|---|
| 2025.12.30 | ₩4,682 | ₩4,775 | ₩4,655 | ₩4,682 | 0.00% | 38.9만 |
|---|
| 2025.12.29 | ₩4,641 | ₩4,768 | ₩4,628 | ₩4,682 | +0.86% | 56.2만 |
|---|
| 2025.12.26 | ₩4,735 | ₩4,742 | ₩4,628 | ₩4,695 | -0.85% | 54.9만 |
|---|
| 2025.12.24 | ₩4,682 | ₩4,882 | ₩4,682 | ₩4,722 | +0.86% | 39.3만 |
|---|
| 2025.12.23 | ₩4,962 | ₩4,962 | ₩4,474 | ₩4,682 | -5.66% | 135.9만 |
|---|
| 2025.12.22 | ₩5,003 | ₩5,203 | ₩4,922 | ₩4,949 | -1.07% | 54.4만 |
|---|
| 2025.12.19 | ₩5,350 | ₩5,417 | ₩4,976 | ₩4,989 | -6.75% | 318.7만 |
|---|
| 2025.12.18 | ₩4,949 | ₩5,243 | ₩4,762 | ₩5,217 | +5.41% | 199.7만 |
|---|
| 2025.12.17 | ₩5,310 | ₩5,330 | ₩4,909 | ₩4,909 | -7.56% | 73.5만 |
|---|
| 2025.12.16 | ₩5,551 | ₩5,722 | ₩5,196 | ₩5,310 | -4.34% | 186만 |
|---|
| 2025.12.15 | ₩5,658 | ₩5,698 | ₩5,431 | ₩5,631 | -0.47% | 250.3만 |
|---|
| 2025.12.12 | ₩5,591 | ₩5,778 | ₩5,471 | ₩5,658 | +1.20% | 166.6만 |
|---|
| 2025.12.11 | ₩5,350 | ₩5,604 | ₩5,337 | ₩5,591 | +4.50% | 111.3만 |
|---|
| 2025.12.10 | ₩4,628 | ₩5,404 | ₩4,427 | ₩5,364 | +15.90% | 251.1만 |
|---|
| 2025.12.09 | ₩4,307 | ₩4,735 | ₩4,213 | ₩4,722 | +9.63% | 153.8만 |
|---|
| 2025.12.08 | ₩4,454 | ₩4,561 | ₩4,300 | ₩4,307 | -3.30% | 189.9만 |
|---|
| 2025.12.05 | ₩4,708 | ₩4,815 | ₩4,347 | ₩4,401 | -6.53% | 184.4만 |
|---|
| 2025.12.04 | ₩4,976 | ₩5,217 | ₩4,668 | ₩4,735 | -4.84% | 243.3만 |
|---|
| 2025.12.03 | ₩5,939 | ₩6,086 | ₩3,932 | ₩5,283 | -11.04% | 1154.6만 |
|---|
| 2025.12.02 | ₩5,752 | ₩6,180 | ₩5,658 | ₩6,153 | +6.98% | 130.9만 |
|---|
| 2025.12.01 | ₩5,658 | ₩5,705 | ₩5,564 | ₩5,671 | +0.24% | 56.3만 |
|---|
| 2025.11.28 | ₩5,872 | ₩5,912 | ₩5,705 | ₩5,752 | -2.05% | 25.5만 |
|---|
| 2025.11.26 | ₩5,845 | ₩5,952 | ₩5,738 | ₩5,792 | -0.92% | 38.8만 |
|---|
| 2025.11.25 | ₩5,872 | ₩5,939 | ₩5,631 | ₩5,872 | 0.00% | 52.5만 |
|---|
| 2025.11.24 | ₩5,484 | ₩5,912 | ₩5,404 | ₩5,845 | +6.59% | 97.2만 |
|---|
| 2025.11.21 | ₩5,297 | ₩5,531 | ₩5,283 | ₩5,377 | +1.52% | 153.3만 |
|---|
| 2025.11.20 | ₩5,511 | ₩5,738 | ₩5,310 | ₩5,337 | -3.16% | 64만 |
|---|
| 2025.11.19 | ₩5,337 | ₩5,551 | ₩5,246 | ₩5,377 | +0.75% | 63.7만 |
|---|
| 2025.11.18 | ₩5,283 | ₩5,484 | ₩5,230 | ₩5,350 | +1.27% | 71.8만 |
|---|
| 2025.11.17 | ₩5,283 | ₩5,546 | ₩5,230 | ₩5,310 | +0.51% | 59.9만 |
|---|
| 2025.11.14 | ₩5,270 | ₩5,543 | ₩5,230 | ₩5,297 | +0.51% | 59.2만 |
|---|
| 2025.11.13 | ₩5,350 | ₩5,600 | ₩5,217 | ₩5,417 | +1.25% | 78.8만 |
|---|
| 2025.11.12 | ₩5,310 | ₩5,471 | ₩5,196 | ₩5,417 | +2.02% | 85.4만 |
|---|
| 2025.11.11 | ₩5,578 | ₩5,685 | ₩5,176 | ₩5,310 | -4.80% | 58.8만 |
|---|
| 2025.11.10 | ₩5,390 | ₩5,832 | ₩5,257 | ₩5,631 | +4.47% | 68.1만 |
|---|
| 2025.11.07 | ₩5,471 | ₩5,538 | ₩4,855 | ₩5,404 | -1.22% | 95.4만 |
|---|
| 2025.11.06 | ₩5,324 | ₩5,651 | ₩5,297 | ₩5,564 | +4.52% | 95.6만 |
|---|
| 2025.11.05 | ₩5,390 | ₩5,457 | ₩5,183 | ₩5,350 | -0.74% | 127.2만 |
|---|
| 2025.11.04 | ₩5,417 | ₩5,598 | ₩5,377 | ₩5,390 | -0.49% | 46.7만 |
|---|
| 2025.11.03 | ₩5,899 | ₩5,925 | ₩5,444 | ₩5,591 | -5.22% | 92만 |
|---|
| 2025.10.31 | ₩6,166 | ₩6,246 | ₩5,818 | ₩5,966 | -3.25% | 53.4만 |
|---|
| 2025.10.30 | ₩6,166 | ₩6,420 | ₩6,046 | ₩6,193 | +0.43% | 57.3만 |
|---|
| 2025.10.29 | ₩6,006 | ₩6,313 | ₩5,899 | ₩6,166 | +2.67% | 112.1만 |
|---|
| 2025.10.28 | ₩5,738 | ₩6,055 | ₩5,631 | ₩5,925 | +3.26% | 54.9만 |
|---|
| 2025.10.27 | ₩5,618 | ₩5,778 | ₩5,578 | ₩5,738 | +2.14% | 51만 |
|---|
| 2025.10.24 | ₩5,551 | ₩5,604 | ₩5,417 | ₩5,471 | -1.45% | 49.2만 |
|---|
| 2025.10.23 | ₩5,431 | ₩5,497 | ₩5,324 | ₩5,444 | +0.25% | 42.1만 |
|---|
| 2025.10.22 | ₩5,524 | ₩5,578 | ₩5,243 | ₩5,444 | -1.45% | 77.4만 |
|---|
| 2025.10.21 | ₩5,725 | ₩5,765 | ₩5,491 | ₩5,524 | -3.50% | 71만 |
|---|
| 2025.10.20 | ₩5,551 | ₩5,752 | ₩5,497 | ₩5,738 | +3.37% | 116.2만 |
|---|
| 2025.10.17 | ₩5,618 | ₩5,618 | ₩5,377 | ₩5,457 | -2.86% | 73.8만 |
|---|
| 2025.10.16 | ₩5,604 | ₩5,805 | ₩5,471 | ₩5,524 | -1.43% | 108만 |
|---|
| 2025.10.15 | ₩5,538 | ₩5,839 | ₩5,484 | ₩5,698 | +2.90% | 104.6만 |
|---|
| 2025.10.14 | ₩6,019 | ₩6,186 | ₩5,457 | ₩5,497 | -8.67% | 194.5만 |
|---|
| 2025.10.13 | ₩5,952 | ₩6,206 | ₩5,718 | ₩6,166 | +3.60% | 96.3만 |
|---|
| 2025.10.10 | ₩6,126 | ₩6,126 | ₩5,752 | ₩5,912 | -3.49% | 69.4만 |
|---|