시장 데이터를 불러오는 중
전체 종목
아데이아 과거 주가
Adeia Inc. - Common Stock · ADEA · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adeia Inc. - Common Stock · ADEA · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩34,693 | ₩35,363 | ₩31,765 | ₩32,020 | -7.71% | 531.7만 |
| 2026.09.28–2026.10.02 | ₩33,755 | ₩35,544 | ₩31,555 | ₩34,492 | +2.18% | 780.1만 |
| 2026.09.21–2026.09.25 | ₩33,554 | ₩34,747 | ₩32,696 | ₩34,144 | +1.76% | 368.9만 |
| 2026.09.14–2026.09.18 | ₩34,465 | ₩34,841 | ₩32,656 | ₩33,259 | -3.50% | 601.9만 |
| 2026.09.08–2026.09.11 | ₩34,975 | ₩36,703 | ₩34,975 | ₩35,792 | +2.34% | 274.1만 |
| 2026.08.31–2026.09.04 | ₩34,358 | ₩35,685 | ₩32,375 | ₩35,511 | +3.35% | 406.9만 |
| 2026.08.24–2026.08.28 | ₩34,988 | ₩36,891 | ₩34,303 | ₩34,465 | -1.49% | 430.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,214 |
| ₩35,042 |
| ₩35,176 |
| -11.88% |
| 410.2만 |
| 2026.08.10–2026.08.14 | ₩38,164 | ₩40,750 | ₩36,770 | ₩39,973 | +4.74% | 388.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,562 | ₩43,149 | ₩32,026 | ₩37,829 | +9.45% | 766만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,390 | ₩36,013 | ₩30,834 | ₩35,712 | +0.91% | 640.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,519 | ₩37,762 | ₩34,305 | ₩34,774 | +0.74% | 564.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,633 | ₩38,686 | ₩32,656 | ₩34,010 | -11.97% | 622.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,129 | ₩40,804 | ₩36,248 | ₩38,834 | -0.75% | 633.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,036 | ₩45,721 | ₩37,641 | ₩39,115 | -6.95% | 851만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,532 | ₩43,068 | ₩38,767 | ₩41,299 | -2.90% | 1203.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,556 | ₩44,556 | ₩39,993 | ₩42,626 | -4.33% | 677.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,603 | ₩45,038 | ₩38,961 | ₩42,773 | +5.35% | 1187만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,779 | ₩44,824 | ₩35,511 | ₩38,834 | +8.54% | 1836.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,583 | ₩38,606 | ₩35,712 | ₩35,792 | -2.16% | 631.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,914 | ₩38,981 | ₩34,452 | ₩35,993 | -7.51% | 834.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,887 | ₩45,156 | ₩38,727 | ₩40,046 | +2.98% | 1652.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,515 | ₩46,016 | ₩36,100 | ₩39,571 | -11.11% | 1511.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,723 | ₩44,737 | ₩39,671 | ₩44,221 | +8.59% | 665.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,646 | ₩41,139 | ₩38,390 | ₩40,616 | +5.10% | 704.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,591 | ₩39,021 | ₩35,403 | ₩38,767 | +8.92% | 459.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,527 | ₩36,971 | ₩33,313 | ₩36,006 | +7.39% | 576.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,737 | ₩33,849 | ₩30,251 | ₩33,594 | +2.62% | 505만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,343 | ₩34,961 | ₩31,129 | ₩32,415 | +3.42% | 613.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,222 | ₩31,892 | ₩30,392 | ₩31,102 | -0.39% | 588.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,872 | ₩31,517 | ₩26,975 | ₩30,539 | +9.57% | 602.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,921 | ₩28,234 | ₩25,822 | ₩26,626 | -1.10% | 498.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,206 | ₩28,234 | ₩23,196 | ₩27,725 | +9.99% | 259.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,058 | ₩25,594 | ₩24,295 | ₩25,474 | +1.66% | 322.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,268 | ₩26,264 | ₩24,268 | ₩25,192 | +3.81% | 320.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,268 | ₩25,353 | ₩22,553 | ₩24,254 | -0.06% | 450.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,889 | ₩26,345 | ₩24,000 | ₩24,241 | -6.37% | 422.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,166 | ₩27,243 | ₩24,991 | ₩25,889 | +2.88% | 352.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,777 | ₩26,217 | ₩24,442 | ₩26,016 | +5.00% | 306.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,772 | ₩25,474 | ₩23,692 | ₩24,844 | +4.51% | 470.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,486 | ₩23,960 | ₩22,237 | ₩23,558 | +4.77% | 346.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,708 | ₩24,281 | ₩20,904 | ₩22,700 | +4.57% | 688.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,702 | ₩17,755 | ₩17,012 | ₩17,112 | -3.33% | 554.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,898 | ₩18,331 | ₩16,593 | ₩17,554 | +3.89% | 375.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,335 | ₩17,018 | ₩16,254 | ₩16,764 | +2.63% | 286.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,094 | ₩16,857 | ₩15,980 | ₩16,576 | +3.00% | 282.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,139 | ₩17,139 | ₩15,558 | ₩16,134 | -5.86% | 425.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,787 | ₩19,524 | ₩17,179 | ₩17,233 | -8.27% | 495.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,171 | ₩19,511 | ₩16,208 | ₩18,613 | +2.43% | 872.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,008 | ₩24,207 | ₩22,459 | ₩22,834 | -0.76% | 304.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,325 | ₩23,370 | ₩22,070 | ₩22,914 | +2.64% | 174.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,588 | ₩23,269 | ₩20,703 | ₩22,191 | +2.79% | 281.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,003 | ₩22,084 | ₩20,817 | ₩21,052 | -4.32% | 51.9만 |
|---|