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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,749 | ₩32,749 | ₩31,864 | ₩32,045 | -2.15% | 68.5만 |
| 2026.10.08 | ₩32,199 | ₩32,615 | ₩31,790 | ₩32,340 | +0.44% | 104.1만 |
| 2026.10.07 | ₩32,372 | ₩32,762 | ₩31,944 | ₩32,601 | +0.71% | 132.2만 |
| 2026.10.06 | ₩35,324 | ₩35,324 | ₩32,896 | ₩32,990 | -6.61% | 109.7만 |
| 2026.10.05 | ₩34,720 | ₩35,391 | ₩33,527 | ₩34,962 | +0.70% | 117.2만 |
| 2026.10.02 | ₩34,600 | ₩35,572 | ₩34,492 | ₩34,519 | -0.23% | 122.3만 |
| 2026.10.01 | ₩34,238 | ₩34,633 | ₩33,138 | ₩33,983 | -0.74% | 133.5만 |
| 2026.09.30 | ₩33,540 | ₩35,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,331 |
| +2.36% |
| 244만 |
| 2026.09.29 | ₩33,245 | ₩33,487 | ₩31,580 | ₩33,151 | -0.28% | 211.2만 |
|---|
| 2026.09.28 | ₩33,782 | ₩33,782 | ₩32,816 | ₩33,419 | -1.07% | 69.2만 |
|---|
| 2026.09.25 | ₩33,835 | ₩34,358 | ₩33,393 | ₩34,170 | +0.99% | 77.5만 |
|---|
| 2026.09.24 | ₩32,937 | ₩33,714 | ₩32,722 | ₩33,540 | +1.83% | 73.4만 |
|---|
| 2026.09.23 | ₩34,452 | ₩34,519 | ₩33,017 | ₩33,594 | -2.49% | 72.3만 |
|---|
| 2026.09.22 | ₩34,358 | ₩34,774 | ₩33,621 | ₩34,640 | +0.82% | 72.6만 |
|---|
| 2026.09.21 | ₩33,580 | ₩34,365 | ₩33,212 | ₩34,238 | +1.96% | 73만 |
|---|
| 2026.09.18 | ₩33,647 | ₩33,822 | ₩32,682 | ₩33,285 | -1.08% | 187.6만 |
|---|
| 2026.09.17 | ₩34,331 | ₩34,466 | ₩33,393 | ₩33,419 | -2.66% | 65.2만 |
|---|
| 2026.09.16 | ₩33,487 | ₩34,090 | ₩33,071 | ₩33,487 | 0.00% | 130.8만 |
|---|
| 2026.09.15 | ₩33,124 | ₩33,606 | ₩33,098 | ₩33,393 | +0.81% | 114.1만 |
|---|
| 2026.09.14 | ₩34,492 | ₩34,868 | ₩32,964 | ₩33,071 | -4.12% | 104.1만 |
|---|
| 2026.09.11 | ₩35,954 | ₩36,330 | ₩35,659 | ₩35,820 | -0.37% | 57.3만 |
|---|
| 2026.09.10 | ₩35,029 | ₩35,927 | ₩35,002 | ₩35,277 | +0.71% | 73.2만 |
|---|
| 2026.09.09 | ₩36,477 | ₩36,705 | ₩35,538 | ₩35,927 | -1.51% | 65만 |
|---|
| 2026.09.08 | ₩35,002 | ₩36,732 | ₩35,002 | ₩36,477 | +4.21% | 78.7만 |
|---|
| 2026.09.04 | ₩34,238 | ₩35,713 | ₩34,063 | ₩35,538 | +3.80% | 84.9만 |
|---|
| 2026.09.03 | ₩33,647 | ₩34,398 | ₩33,330 | ₩34,144 | +1.47% | 72.8만 |
|---|
| 2026.09.02 | ₩32,816 | ₩33,533 | ₩32,789 | ₩33,500 | +2.08% | 68.1만 |
|---|
| 2026.09.01 | ₩33,515 | ₩33,527 | ₩32,400 | ₩32,682 | -2.48% | 81.3만 |
|---|
| 2026.08.31 | ₩34,385 | ₩34,734 | ₩33,567 | ₩33,835 | -1.60% | 99.9만 |
|---|
| 2026.08.28 | ₩34,935 | ₩35,250 | ₩34,385 | ₩34,492 | -1.27% | 93.4만 |
|---|
| 2026.08.27 | ₩35,807 | ₩36,356 | ₩34,989 | ₩35,163 | -1.80% | 81.5만 |
|---|
| 2026.08.26 | ₩36,128 | ₩36,920 | ₩34,975 | ₩35,042 | -3.01% | 78.6만 |
|---|
| 2026.08.25 | ₩35,914 | ₩36,605 | ₩34,948 | ₩36,383 | +1.31% | 78.5만 |
|---|
| 2026.08.24 | ₩35,015 | ₩35,538 | ₩34,329 | ₩35,243 | +0.65% | 98.2만 |
|---|
| 2026.08.21 | ₩36,584 | ₩36,598 | ₩35,069 | ₩35,203 | -3.78% | 55.4만 |
|---|
| 2026.08.20 | ₩36,812 | ₩37,228 | ₩35,887 | ₩36,155 | -1.79% | 60.2만 |
|---|
| 2026.08.19 | ₩37,952 | ₩38,108 | ₩35,807 | ₩36,866 | -2.86% | 78.3만 |
|---|
| 2026.08.18 | ₩38,308 | ₩38,837 | ₩37,242 | ₩37,577 | -1.91% | 128만 |
|---|
| 2026.08.17 | ₩39,950 | ₩40,246 | ₩39,199 | ₩39,790 | -0.40% | 88.3만 |
|---|
| 2026.08.14 | ₩39,562 | ₩40,782 | ₩39,052 | ₩40,004 | +1.12% | 84.2만 |
|---|
| 2026.08.13 | ₩37,604 | ₩38,623 | ₩37,604 | ₩38,475 | +2.32% | 118.3만 |
|---|
| 2026.08.12 | ₩38,100 | ₩38,542 | ₩37,362 | ₩37,697 | -1.06% | 83.6만 |
|---|
| 2026.08.11 | ₩37,925 | ₩37,939 | ₩36,799 | ₩37,174 | -1.98% | 53.3만 |
|---|
| 2026.08.10 | ₩38,194 | ₩38,542 | ₩37,094 | ₩37,362 | -2.18% | 48.9만 |
|---|
| 2026.08.07 | ₩38,247 | ₩38,697 | ₩37,282 | ₩37,858 | -1.02% | 67.8만 |
|---|
| 2026.08.06 | ₩38,663 | ₩39,977 | ₩37,899 | ₩37,966 | -1.80% | 85.1만 |
|---|
| 2026.08.05 | ₩41,452 | ₩42,022 | ₩39,957 | ₩40,111 | -3.24% | 109.5만 |
|---|
| 2026.08.04 | ₩33,232 | ₩43,182 | ₩32,052 | ₩41,855 | +25.95% | 299만 |
|---|
| 2026.08.03 | ₩34,589 | ₩37,818 | ₩34,318 | ₩37,268 | +7.75% | 204.6만 |
|---|
| 2026.07.31 | ₩35,525 | ₩35,941 | ₩33,969 | ₩35,740 | +0.60% | 126.1만 |
|---|
| 2026.07.30 | ₩32,132 | ₩34,097 | ₩31,844 | ₩34,063 | +6.01% | 121.9만 |
|---|
| 2026.07.29 | ₩33,540 | ₩33,902 | ₩30,858 | ₩31,059 | -7.40% | 173.4만 |
|---|
| 2026.07.28 | ₩34,036 | ₩34,063 | ₩32,092 | ₩33,728 | -0.91% | 116만 |
|---|
| 2026.07.27 | ₩35,418 | ₩36,041 | ₩33,647 | ₩34,962 | -1.29% | 102.7만 |
|---|
| 2026.07.24 | ₩36,370 | ₩36,511 | ₩34,586 | ₩34,801 | -4.31% | 131.9만 |
|---|
| 2026.07.23 | ₩35,974 | ₩36,900 | ₩35,592 | ₩36,088 | +0.32% | 108.5만 |
|---|
| 2026.07.22 | ₩36,718 | ₩37,791 | ₩36,437 | ₩36,584 | -0.37% | 96.3만 |
|---|
| 2026.07.21 | ₩35,753 | ₩37,550 | ₩35,753 | ₩37,443 | +4.73% | 109.8만 |
|---|
| 2026.07.20 | ₩34,546 | ₩35,418 | ₩34,331 | ₩35,149 | +1.75% | 118.1만 |
|---|
| 2026.07.17 | ₩32,896 | ₩34,769 | ₩32,682 | ₩34,036 | +3.47% | 226.2만 |
|---|
| 2026.07.16 | ₩36,316 | ₩36,926 | ₩34,626 | ₩34,734 | -4.36% | 120.4만 |
|---|
| 2026.07.15 | ₩37,617 | ₩37,932 | ₩36,263 | ₩37,107 | -1.35% | 83.8만 |
|---|
| 2026.07.14 | ₩37,751 | ₩37,925 | ₩36,772 | ₩37,469 | -0.75% | 98.6만 |
|---|
| 2026.07.13 | ₩38,663 | ₩38,717 | ₩36,866 | ₩37,121 | -3.99% | 94만 |
|---|
| 2026.07.10 | ₩39,159 | ₩39,595 | ₩38,314 | ₩38,864 | -0.75% | 78.1만 |
|---|
| 2026.07.09 | ₩38,690 | ₩40,326 | ₩38,676 | ₩39,602 | +2.36% | 101.9만 |
|---|
| 2026.07.08 | ₩37,550 | ₩39,025 | ₩37,550 | ₩38,328 | +2.07% | 177.3만 |
|---|
| 2026.07.07 | ₩38,261 | ₩38,381 | ₩36,276 | ₩38,073 | -0.49% | 151.8만 |
|---|
| 2026.07.06 | ₩39,159 | ₩40,836 | ₩38,891 | ₩39,334 | +0.45% | 124.4만 |
|---|
| 2026.07.02 | ₩42,633 | ₩43,491 | ₩37,671 | ₩39,146 | -8.18% | 233.4만 |
|---|
| 2026.07.01 | ₩43,451 | ₩43,950 | ₩42,244 | ₩42,981 | -1.08% | 133.4만 |
|---|
| 2026.06.30 | ₩44,456 | ₩45,757 | ₩43,125 | ₩44,161 | -0.66% | 240.6만 |
|---|
| 2026.06.29 | ₩42,069 | ₩44,778 | ₩41,037 | ₩44,255 | +5.20% | 243.6만 |
|---|
| 2026.06.26 | ₩39,749 | ₩41,640 | ₩39,024 | ₩41,332 | +3.98% | 418.4만 |
|---|
| 2026.06.25 | ₩41,721 | ₩41,868 | ₩39,950 | ₩40,742 | -2.35% | 152.8만 |
|---|
| 2026.06.24 | ₩40,755 | ₩42,016 | ₩38,797 | ₩40,313 | -1.09% | 294.2만 |
|---|
| 2026.06.23 | ₩40,473 | ₩41,734 | ₩39,495 | ₩40,755 | +0.70% | 133.3만 |
|---|
| 2026.06.22 | ₩42,566 | ₩43,102 | ₩40,849 | ₩42,659 | +0.22% | 204.8만 |
|---|
| 2026.06.18 | ₩43,343 | ₩43,585 | ₩40,024 | ₩42,659 | -1.58% | 247.8만 |
|---|
| 2026.06.17 | ₩42,646 | ₩44,121 | ₩41,975 | ₩42,083 | -1.32% | 143.1만 |
|---|
| 2026.06.16 | ₩43,638 | ₩43,679 | ₩42,157 | ₩42,646 | -2.27% | 145.3만 |
|---|
| 2026.06.15 | ₩44,591 | ₩44,591 | ₩42,297 | ₩43,370 | -2.74% | 141.8만 |
|---|
| 2026.06.12 | ₩44,242 | ₩44,255 | ₩42,492 | ₩42,807 | -3.24% | 129만 |
|---|
| 2026.06.11 | ₩41,439 | ₩44,108 | ₩40,246 | ₩43,746 | +5.57% | 211.8만 |
|---|
| 2026.06.10 | ₩40,406 | ₩43,513 | ₩40,098 | ₩41,372 | +2.39% | 195.1만 |
|---|
| 2026.06.09 | ₩42,995 | ₩45,073 | ₩38,992 | ₩40,943 | -4.77% | 379.9만 |
|---|
| 2026.06.08 | ₩40,634 | ₩43,317 | ₩39,562 | ₩42,311 | +4.13% | 271.2만 |
|---|
| 2026.06.05 | ₩41,788 | ₩41,895 | ₩37,952 | ₩38,864 | -7.00% | 300만 |
|---|
| 2026.06.04 | ₩41,178 | ₩44,859 | ₩39,702 | ₩43,397 | +5.39% | 390.5만 |
|---|
| 2026.06.03 | ₩41,734 | ₩43,531 | ₩39,387 | ₩42,981 | +2.99% | 400.2만 |
|---|
| 2026.06.02 | ₩38,636 | ₩41,131 | ₩38,207 | ₩41,117 | +6.42% | 321.7만 |
|---|
| 2026.06.01 | ₩35,807 | ₩41,922 | ₩35,538 | ₩38,368 | +7.15% | 424.4만 |
|---|
| 2026.05.29 | ₩36,651 | ₩36,839 | ₩35,740 | ₩35,820 | -2.27% | 188.2만 |
|---|
| 2026.05.28 | ₩37,617 | ₩37,885 | ₩36,370 | ₩36,477 | -3.03% | 120.3만 |
|---|
| 2026.05.27 | ₩38,375 | ₩38,636 | ₩36,993 | ₩37,885 | -1.28% | 136.6만 |
|---|
| 2026.05.26 | ₩36,611 | ₩38,207 | ₩35,841 | ₩37,885 | +3.48% | 186.3만 |
|---|
| 2026.05.22 | ₩35,686 | ₩36,209 | ₩35,471 | ₩36,021 | +0.94% | 117.9만 |
|---|
| 2026.05.21 | ₩34,975 | ₩35,485 | ₩34,479 | ₩35,351 | +1.07% | 122.5만 |
|---|
| 2026.05.20 | ₩35,726 | ₩36,209 | ₩35,216 | ₩35,418 | -0.86% | 148.9만 |
|---|
| 2026.05.19 | ₩36,491 | ₩36,631 | ₩35,183 | ₩35,431 | -2.90% | 170.9만 |
|---|
| 2026.05.18 | ₩38,945 | ₩39,012 | ₩35,994 | ₩36,745 | -5.65% | 274.4만 |
|---|
| 2026.05.15 | ₩40,970 | ₩41,166 | ₩39,803 | ₩40,078 | -2.18% | 197.4만 |
|---|
| 2026.05.14 | ₩43,089 | ₩43,518 | ₩41,090 | ₩42,217 | -2.02% | 201.1만 |
|---|
| 2026.05.13 | ₩44,114 | ₩44,509 | ₩41,761 | ₩42,539 | -3.57% | 393.9만 |
|---|
| 2026.05.12 | ₩42,496 | ₩42,793 | ₩40,634 | ₩41,815 | -1.60% | 300.2만 |
|---|
| 2026.05.11 | ₩38,918 | ₩45,192 | ₩38,757 | ₩42,700 | +9.72% | 559.7만 |
|---|
| 2026.05.08 | ₩37,215 | ₩39,776 | ₩37,174 | ₩39,602 | +6.41% | 132만 |
|---|
| 2026.05.07 | ₩39,414 | ₩39,468 | ₩36,377 | ₩36,772 | -6.70% | 235만 |
|---|
| 2026.05.06 | ₩37,571 | ₩39,360 | ₩36,423 | ₩39,106 | +4.09% | 290.2만 |
|---|
| 2026.05.05 | ₩40,608 | ₩41,452 | ₩36,129 | ₩37,315 | -8.11% | 487만 |
|---|
| 2026.05.04 | ₩44,550 | ₩46,052 | ₩43,638 | ₩45,100 | +1.23% | 367.1만 |
|---|
| 2026.05.01 | ₩42,914 | ₩44,772 | ₩42,579 | ₩44,255 | +3.13% | 195만 |
|---|
| 2026.04.30 | ₩41,285 | ₩42,914 | ₩40,849 | ₩42,713 | +3.46% | 139.5만 |
|---|
| 2026.04.29 | ₩40,541 | ₩41,627 | ₩39,991 | ₩41,157 | +1.52% | 141.2만 |
|---|
| 2026.04.28 | ₩40,085 | ₩40,728 | ₩39,702 | ₩40,541 | +1.14% | 99.9만 |
|---|
| 2026.04.27 | ₩40,755 | ₩40,889 | ₩40,064 | ₩40,406 | -0.86% | 90.1만 |
|---|
| 2026.04.24 | ₩40,849 | ₩41,077 | ₩40,125 | ₩40,648 | -0.49% | 106.5만 |
|---|
| 2026.04.23 | ₩40,648 | ₩41,171 | ₩39,776 | ₩40,406 | -0.59% | 126.1만 |
|---|
| 2026.04.22 | ₩40,447 | ₩40,976 | ₩39,173 | ₩40,889 | +1.09% | 161.4만 |
|---|
| 2026.04.21 | ₩39,776 | ₩40,460 | ₩39,562 | ₩39,857 | +0.20% | 176.1만 |
|---|
| 2026.04.20 | ₩38,676 | ₩39,615 | ₩38,420 | ₩39,588 | +2.36% | 134.8만 |
|---|
| 2026.04.17 | ₩38,609 | ₩39,052 | ₩37,872 | ₩38,797 | +0.49% | 114.6만 |
|---|
| 2026.04.16 | ₩36,276 | ₩37,443 | ₩36,276 | ₩37,402 | +3.11% | 110.1만 |
|---|
| 2026.04.15 | ₩36,745 | ₩36,752 | ₩36,021 | ₩36,102 | -1.75% | 71.2만 |
|---|
| 2026.04.14 | ₩36,343 | ₩36,866 | ₩35,994 | ₩36,611 | +0.74% | 80.2만 |
|---|
| 2026.04.13 | ₩35,619 | ₩36,229 | ₩35,431 | ₩35,860 | +0.68% | 83.6만 |
|---|
| 2026.04.10 | ₩36,289 | ₩37,000 | ₩35,887 | ₩36,035 | -0.70% | 149.4만 |
|---|
| 2026.04.09 | ₩34,801 | ₩36,343 | ₩34,255 | ₩36,289 | +4.28% | 137.5만 |
|---|
| 2026.04.08 | ₩35,766 | ₩36,048 | ₩34,747 | ₩35,136 | -1.76% | 113.2만 |
|---|
| 2026.04.07 | ₩34,345 | ₩34,854 | ₩34,036 | ₩34,211 | -0.39% | 93.4만 |
|---|
| 2026.04.06 | ₩33,554 | ₩34,439 | ₩33,339 | ₩34,425 | +2.60% | 83.1만 |
|---|
| 2026.04.02 | ₩32,501 | ₩33,875 | ₩32,400 | ₩33,621 | +3.45% | 83.6만 |
|---|
| 2026.04.01 | ₩32,776 | ₩33,835 | ₩32,494 | ₩33,621 | +2.58% | 110.1만 |
|---|
| 2026.03.31 | ₩31,542 | ₩32,481 | ₩31,274 | ₩32,226 | +2.17% | 157.1만 |
|---|
| 2026.03.30 | ₩32,762 | ₩33,031 | ₩30,275 | ₩31,019 | -5.32% | 154.2만 |
|---|
| 2026.03.27 | ₩32,306 | ₩32,534 | ₩31,730 | ₩32,440 | +0.42% | 118.4만 |
|---|
| 2026.03.26 | ₩33,191 | ₩34,023 | ₩32,642 | ₩32,668 | -1.58% | 127.2만 |
|---|
| 2026.03.25 | ₩34,673 | ₩34,989 | ₩33,540 | ₩33,822 | -2.46% | 98.4만 |
|---|
| 2026.03.24 | ₩32,521 | ₩34,090 | ₩32,340 | ₩33,849 | +4.08% | 118.7만 |
|---|
| 2026.03.23 | ₩31,368 | ₩33,138 | ₩31,153 | ₩32,843 | +4.70% | 150.5만 |
|---|
| 2026.03.20 | ₩31,381 | ₩31,381 | ₩30,529 | ₩31,126 | -0.81% | 236.8만 |
|---|
| 2026.03.19 | ₩30,751 | ₩31,824 | ₩30,415 | ₩31,448 | +2.27% | 75.8만 |
|---|
| 2026.03.18 | ₩31,260 | ₩31,869 | ₩30,925 | ₩31,153 | -0.34% | 103.2만 |
|---|
| 2026.03.17 | ₩30,898 | ₩31,656 | ₩30,724 | ₩31,462 | +1.82% | 68.3만 |
|---|
| 2026.03.16 | ₩31,247 | ₩31,917 | ₩30,509 | ₩30,791 | -1.46% | 104.9만 |
|---|
| 2026.03.13 | ₩30,724 | ₩31,314 | ₩30,134 | ₩30,563 | -0.52% | 127만 |
|---|
| 2026.03.12 | ₩30,442 | ₩31,314 | ₩30,308 | ₩30,670 | +0.75% | 112.3만 |
|---|
| 2026.03.11 | ₩30,858 | ₩31,542 | ₩30,509 | ₩31,260 | +1.30% | 139.5만 |
|---|
| 2026.03.10 | ₩29,839 | ₩31,341 | ₩29,705 | ₩30,831 | +3.33% | 223.3만 |
|---|
| 2026.03.09 | ₩27,894 | ₩30,000 | ₩26,996 | ₩29,946 | +7.36% | 745 |
|---|
| 2026.03.06 | ₩27,371 | ₩27,626 | ₩26,406 | ₩26,647 | -2.65% | 74.2만 |
|---|
| 2026.03.05 | ₩27,599 | ₩28,256 | ₩27,304 | ₩28,162 | +2.04% | 132.9만 |
|---|
| 2026.03.04 | ₩27,237 | ₩28,015 | ₩26,754 | ₩27,827 | +2.17% | 108.2만 |
|---|
| 2026.03.03 | ₩26,231 | ₩27,130 | ₩25,842 | ₩26,660 | +1.64% | 84.9만 |
|---|
| 2026.03.02 | ₩26,942 | ₩27,671 | ₩26,660 | ₩27,291 | +1.29% | 98.4만 |
|---|
| 2026.02.27 | ₩27,157 | ₩28,069 | ₩26,674 | ₩27,747 | +2.17% | 123.4만 |
|---|
| 2026.02.26 | ₩27,820 | ₩28,256 | ₩27,103 | ₩27,961 | +0.51% | 136.1만 |
|---|
| 2026.02.25 | ₩26,526 | ₩27,827 | ₩26,473 | ₩27,747 | +4.60% | 745 |
|---|
| 2026.02.24 | ₩26,895 | ₩26,982 | ₩23,214 | ₩26,459 | -1.62% | 745 |
|---|
| 2026.02.23 | ₩25,226 | ₩25,400 | ₩24,434 | ₩24,743 | -1.91% | 745 |
|---|
| 2026.02.20 | ₩24,823 | ₩25,614 | ₩24,716 | ₩25,494 | +2.70% | 137.8만 |
|---|
| 2026.02.19 | ₩24,488 | ₩24,850 | ₩24,314 | ₩24,850 | +1.48% | 59.1만 |
|---|
| 2026.02.18 | ₩25,266 | ₩25,568 | ₩24,816 | ₩24,850 | -1.65% | 72.9만 |
|---|
| 2026.02.17 | ₩25,078 | ₩25,333 | ₩24,783 | ₩25,118 | +0.16% | 52.9만 |
|---|
| 2026.02.13 | ₩25,158 | ₩25,413 | ₩24,340 | ₩25,212 | +0.21% | 58.1만 |
|---|
| 2026.02.12 | ₩25,762 | ₩26,084 | ₩24,381 | ₩24,582 | -4.58% | 79.7만 |
|---|
| 2026.02.11 | ₩26,057 | ₩26,168 | ₩25,024 | ₩25,521 | -2.06% | 60.5만 |
|---|
| 2026.02.10 | ₩25,842 | ₩26,285 | ₩25,547 | ₩25,802 | -0.16% | 65.6만 |
|---|
| 2026.02.09 | ₩24,287 | ₩25,795 | ₩24,287 | ₩25,749 | +6.02% | 56.8만 |
|---|
| 2026.02.06 | ₩24,126 | ₩24,515 | ₩23,710 | ₩24,273 | +0.61% | 68.1만 |
|---|
| 2026.02.05 | ₩23,201 | ₩23,656 | ₩22,570 | ₩23,214 | +0.06% | 99.2만 |
|---|
| 2026.02.04 | ₩23,335 | ₩24,019 | ₩23,080 | ₩23,469 | +0.57% | 108.1만 |
|---|
| 2026.02.03 | ₩25,212 | ₩25,373 | ₩23,046 | ₩23,683 | -6.06% | 101.2만 |
|---|
| 2026.02.02 | ₩24,287 | ₩25,346 | ₩24,179 | ₩25,199 | +3.75% | 74만 |
|---|
| 2026.01.30 | ₩24,112 | ₩24,689 | ₩24,079 | ₩24,260 | +0.61% | 93.5만 |
|---|
| 2026.01.29 | ₩24,448 | ₩24,837 | ₩24,019 | ₩24,287 | -0.66% | 95만 |
|---|
| 2026.01.28 | ₩24,957 | ₩25,145 | ₩24,595 | ₩24,635 | -1.29% | 99만 |
|---|
| 2026.01.27 | ₩25,306 | ₩25,668 | ₩24,354 | ₩24,703 | -2.38% | 71.1만 |
|---|
| 2026.01.26 | ₩25,909 | ₩26,365 | ₩25,145 | ₩25,306 | -2.33% | 63.6만 |
|---|
| 2026.01.23 | ₩26,553 | ₩26,553 | ₩25,903 | ₩25,909 | -2.42% | 66.9만 |
|---|
| 2026.01.22 | ₩26,902 | ₩27,264 | ₩26,540 | ₩26,701 | -0.75% | 118.4만 |
|---|
| 2026.01.21 | ₩26,137 | ₩27,036 | ₩25,909 | ₩26,660 | +2.00% | 91.6만 |
|---|
| 2026.01.20 | ₩25,185 | ₩26,017 | ₩25,011 | ₩25,681 | +1.97% | 75.2만 |
|---|
| 2026.01.16 | ₩25,722 | ₩26,158 | ₩25,427 | ₩26,037 | +1.23% | 70.5만 |
|---|
| 2026.01.15 | ₩25,681 | ₩26,238 | ₩25,594 | ₩25,708 | +0.10% | 57.5만 |
|---|
| 2026.01.14 | ₩25,105 | ₩25,454 | ₩24,783 | ₩25,427 | +1.28% | 49.9만 |
|---|
| 2026.01.13 | ₩25,386 | ₩25,829 | ₩25,065 | ₩25,158 | -0.90% | 51.3만 |
|---|
| 2026.01.12 | ₩24,796 | ₩25,588 | ₩24,461 | ₩25,360 | +2.27% | 76.9만 |
|---|
| 2026.01.09 | ₩24,099 | ₩25,373 | ₩23,804 | ₩24,863 | +3.17% | 74.9만 |
|---|
| 2026.01.08 | ₩24,072 | ₩24,139 | ₩23,710 | ₩24,072 | 0.00% | 58.5만 |
|---|
| 2026.01.07 | ₩24,823 | ₩24,877 | ₩23,831 | ₩24,247 | -2.32% | 80.4만 |
|---|
| 2026.01.06 | ₩24,716 | ₩25,011 | ₩24,361 | ₩24,823 | +0.43% | 116.4만 |
|---|
| 2026.01.05 | ₩23,791 | ₩25,494 | ₩23,710 | ₩24,729 | +3.95% | 140.4만 |
|---|
| 2026.01.02 | ₩23,241 | ₩23,616 | ₩22,986 | ₩23,576 | +1.44% | 78.8만 |
|---|
| 2025.12.31 | ₩23,630 | ₩23,656 | ₩23,033 | ₩23,133 | -2.10% | 59.9만 |
|---|
| 2025.12.30 | ₩23,308 | ₩23,978 | ₩23,227 | ₩23,616 | +1.32% | 85.1만 |
|---|
| 2025.12.29 | ₩22,503 | ₩23,268 | ₩22,254 | ₩23,214 | +3.16% | 122.5만 |
|---|
| 2025.12.26 | ₩23,160 | ₩23,308 | ₩22,496 | ₩22,718 | -1.91% | 72.9만 |
|---|
| 2025.12.24 | ₩23,201 | ₩24,179 | ₩23,009 | ₩23,268 | +0.29% | 82.7만 |
|---|
| 2025.12.23 | ₩22,584 | ₩24,300 | ₩22,253 | ₩22,892 | +1.37% | 172.8만 |
|---|
| 2025.12.22 | ₩21,725 | ₩23,120 | ₩20,921 | ₩22,356 | +2.90% | 360.2만 |
|---|
| 2025.12.19 | ₩17,327 | ₩17,461 | ₩17,025 | ₩17,125 | -1.16% | 242.3만 |
|---|
| 2025.12.18 | ₩17,501 | ₩17,736 | ₩17,327 | ₩17,434 | -0.38% | 103.4만 |
|---|
| 2025.12.17 | ₩17,434 | ₩17,675 | ₩17,139 | ₩17,193 | -1.38% | 74.3만 |
|---|
| 2025.12.16 | ₩17,179 | ₩17,555 | ₩17,081 | ₩17,474 | +1.72% | 64.3만 |
|---|
| 2025.12.15 | ₩17,716 | ₩17,769 | ₩17,194 | ₩17,219 | -2.80% | 70.5만 |
|---|
| 2025.12.12 | ₩18,185 | ₩18,198 | ₩17,494 | ₩17,568 | -3.39% | 68.1만 |
|---|
| 2025.12.11 | ₩18,104 | ₩18,265 | ₩17,917 | ₩18,185 | +0.44% | 67.6만 |
|---|
| 2025.12.10 | ₩17,045 | ₩18,346 | ₩17,045 | ₩18,131 | +6.37% | 126.1만 |
|---|
| 2025.12.09 | ₩17,032 | ₩17,467 | ₩17,032 | ₩17,166 | +0.79% | 56.5만 |
|---|
| 2025.12.08 | ₩16,911 | ₩17,206 | ₩16,606 | ₩17,099 | +1.11% | 57.1만 |
|---|
| 2025.12.05 | ₩16,602 | ₩16,951 | ₩16,522 | ₩16,777 | +1.05% | 57.3만 |
|---|
| 2025.12.04 | ₩16,830 | ₩17,032 | ₩16,576 | ₩16,683 | -0.88% | 54만 |
|---|
| 2025.12.03 | ₩16,737 | ₩16,924 | ₩16,470 | ₩16,844 | +0.64% | 54.7만 |
|---|
| 2025.12.02 | ₩16,750 | ₩16,891 | ₩16,623 | ₩16,737 | -0.08% | 48.7만 |
|---|
| 2025.12.01 | ₩16,348 | ₩16,723 | ₩16,267 | ₩16,616 | +1.64% | 72.2만 |
|---|
| 2025.11.28 | ₩16,509 | ₩16,609 | ₩16,428 | ₩16,589 | +0.49% | 32.9만 |
|---|
| 2025.11.26 | ₩16,616 | ₩16,871 | ₩16,468 | ₩16,509 | -0.65% | 115.4만 |
|---|
| 2025.11.25 | ₩16,428 | ₩16,830 | ₩16,361 | ₩16,562 | +0.82% | 62.9만 |
|---|
| 2025.11.24 | ₩16,106 | ₩16,482 | ₩15,992 | ₩16,321 | +1.33% | 71.5만 |
|---|
| 2025.11.21 | ₩15,691 | ₩16,468 | ₩15,570 | ₩16,146 | +2.91% | 104.8만 |
|---|
| 2025.11.20 | ₩16,079 | ₩16,658 | ₩15,711 | ₩15,744 | -2.09% | 63만 |
|---|
| 2025.11.19 | ₩16,616 | ₩16,690 | ₩16,093 | ₩16,133 | -2.91% | 79.6만 |
|---|
| 2025.11.18 | ₩16,468 | ₩16,777 | ₩16,066 | ₩16,562 | +0.57% | 104.2만 |
|---|
| 2025.11.17 | ₩17,152 | ₩17,152 | ₩16,576 | ₩16,643 | -2.97% | 74만 |
|---|
| 2025.11.14 | ₩17,380 | ₩17,675 | ₩17,193 | ₩17,246 | -0.77% | 88만 |
|---|
| 2025.11.13 | ₩18,507 | ₩18,614 | ₩17,387 | ₩17,622 | -4.78% | 87.2만 |
|---|
| 2025.11.12 | ₩18,721 | ₩19,211 | ₩18,500 | ₩18,547 | -0.93% | 131.5만 |
|---|
| 2025.11.11 | ₩18,896 | ₩19,050 | ₩18,520 | ₩18,721 | -0.92% | 83.3만 |
|---|
| 2025.11.10 | ₩18,802 | ₩19,539 | ₩18,802 | ₩19,030 | +1.21% | 105.6만 |
|---|
| 2025.11.07 | ₩18,520 | ₩18,902 | ₩18,319 | ₩18,627 | +0.58% | 132.6만 |
|---|
| 2025.11.06 | ₩18,171 | ₩18,976 | ₩18,171 | ₩18,775 | +3.32% | 153.6만 |
|---|
| 2025.11.05 | ₩17,219 | ₩18,560 | ₩17,032 | ₩18,480 | +7.32% | 176.1만 |
|---|
| 2025.11.04 | ₩18,601 | ₩18,842 | ₩16,220 | ₩17,099 | -8.07% | 192.3만 |
|---|
| 2025.11.03 | ₩18,185 | ₩19,526 | ₩16,683 | ₩19,177 | +5.46% | 218.1만 |
|---|
| 2025.10.31 | ₩22,905 | ₩23,040 | ₩22,476 | ₩22,852 | -0.23% | 77.7만 |
|---|
| 2025.10.30 | ₩23,402 | ₩23,791 | ₩22,838 | ₩22,959 | -1.89% | 66.2만 |
|---|
| 2025.10.29 | ₩23,549 | ₩24,226 | ₩23,233 | ₩23,603 | +0.23% | 62.4만 |
|---|
| 2025.10.28 | ₩23,630 | ₩23,992 | ₩23,308 | ₩23,777 | +0.62% | 49.2만 |
|---|
| 2025.10.27 | ₩23,026 | ₩23,670 | ₩22,879 | ₩23,656 | +2.74% | 49.3만 |
|---|
| 2025.10.24 | ₩22,919 | ₩23,388 | ₩22,731 | ₩22,932 | +0.06% | 38.7만 |
|---|
| 2025.10.23 | ₩22,530 | ₩22,905 | ₩22,463 | ₩22,490 | -0.18% | 31.7만 |
|---|
| 2025.10.22 | ₩22,812 | ₩22,865 | ₩22,181 | ₩22,557 | -1.12% | 40.6만 |
|---|
| 2025.10.21 | ₩22,543 | ₩23,053 | ₩22,329 | ₩22,812 | +1.19% | 30.4만 |
|---|
| 2025.10.20 | ₩22,342 | ₩22,691 | ₩22,087 | ₩22,517 | +0.78% | 32.7만 |
|---|
| 2025.10.17 | ₩22,074 | ₩22,382 | ₩21,471 | ₩22,208 | +0.61% | 56.3만 |
|---|
| 2025.10.16 | ₩23,214 | ₩23,288 | ₩22,208 | ₩22,275 | -4.04% | 45만 |
|---|
| 2025.10.15 | ₩22,557 | ₩23,174 | ₩22,329 | ₩23,160 | +2.68% | 60.6만 |
|---|
| 2025.10.14 | ₩20,720 | ₩22,557 | ₩20,720 | ₩22,235 | +7.31% | 75.6만 |
|---|
| 2025.10.13 | ₩21,605 | ₩21,625 | ₩20,934 | ₩21,122 | -2.23% | 43.6만 |
|---|
| 2025.10.10 | ₩22,020 | ₩22,101 | ₩20,834 | ₩21,068 | -4.32% | 51.9만 |
|---|