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 | ₩34,718 | ₩35,388 | ₩31,788 | ₩32,043 | -7.71% | 531.7만 |
| 2026.09.28–2026.10.02 | ₩33,779 | ₩35,569 | ₩31,578 | ₩34,517 | +2.18% | 780.1만 |
| 2026.09.21–2026.09.25 | ₩33,578 | ₩34,772 | ₩32,720 | ₩34,168 | +1.76% | 368.9만 |
| 2026.09.14–2026.09.18 | ₩34,490 | ₩34,865 | ₩32,680 | ₩33,283 | -3.50% | 601.9만 |
| 2026.09.08–2026.09.11 | ₩35,000 | ₩36,729 | ₩35,000 | ₩35,818 | +2.34% | 274.1만 |
| 2026.08.31–2026.09.04 | ₩34,383 | ₩35,710 | ₩32,398 | ₩35,536 | +3.35% | 406.9만 |
| 2026.08.24–2026.08.28 | ₩35,013 | ₩36,917 | ₩34,327 | ₩34,490 | -1.49% | 430.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,243 |
| ₩35,067 |
| ₩35,201 |
| -11.88% |
| 410.2만 |
| 2026.08.10–2026.08.14 | ₩38,191 | ₩40,779 | ₩36,796 | ₩40,001 | +4.74% | 388.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,587 | ₩43,180 | ₩32,049 | ₩37,856 | +9.45% | 766만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,415 | ₩36,039 | ₩30,856 | ₩35,737 | +0.91% | 640.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,544 | ₩37,789 | ₩34,329 | ₩34,798 | +0.74% | 564.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,660 | ₩38,714 | ₩32,680 | ₩34,034 | -11.97% | 622.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,157 | ₩40,833 | ₩36,274 | ₩38,862 | -0.75% | 633.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,067 | ₩45,754 | ₩37,668 | ₩39,143 | -6.95% | 851만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,563 | ₩43,099 | ₩38,795 | ₩41,329 | -2.90% | 1203.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,588 | ₩44,588 | ₩40,022 | ₩42,657 | -4.33% | 677.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,632 | ₩45,070 | ₩38,989 | ₩42,804 | +5.35% | 1187만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,804 | ₩44,856 | ₩35,536 | ₩38,862 | +8.54% | 1836.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,609 | ₩38,634 | ₩35,737 | ₩35,818 | -2.16% | 631.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,942 | ₩39,009 | ₩34,477 | ₩36,019 | -7.51% | 834.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,915 | ₩45,188 | ₩38,754 | ₩40,075 | +2.98% | 1652.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,547 | ₩46,049 | ₩36,126 | ₩39,599 | -11.11% | 1511.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,752 | ₩44,769 | ₩39,700 | ₩44,252 | +8.59% | 665.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,674 | ₩41,168 | ₩38,418 | ₩40,645 | +5.10% | 704.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,616 | ₩39,049 | ₩35,429 | ₩38,795 | +8.92% | 459.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,551 | ₩36,998 | ₩33,337 | ₩36,032 | +7.39% | 576.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,760 | ₩33,873 | ₩30,273 | ₩33,618 | +2.62% | 505만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,366 | ₩34,986 | ₩31,151 | ₩32,438 | +3.42% | 613.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,245 | ₩31,915 | ₩30,413 | ₩31,124 | -0.39% | 588.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,892 | ₩31,540 | ₩26,994 | ₩30,561 | +9.57% | 602.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,940 | ₩28,254 | ₩25,841 | ₩26,645 | -1.10% | 498.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,224 | ₩28,254 | ₩23,212 | ₩27,745 | +9.99% | 259.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,076 | ₩25,613 | ₩24,312 | ₩25,492 | +1.66% | 322.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,285 | ₩26,283 | ₩24,285 | ₩25,210 | +3.81% | 320.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,285 | ₩25,371 | ₩22,569 | ₩24,272 | -0.06% | 450.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,908 | ₩26,364 | ₩24,017 | ₩24,258 | -6.37% | 422.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,184 | ₩27,262 | ₩25,009 | ₩25,908 | +2.88% | 352.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,795 | ₩26,236 | ₩24,459 | ₩26,035 | +5.00% | 306.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,789 | ₩25,492 | ₩23,709 | ₩24,862 | +4.51% | 470.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,502 | ₩23,977 | ₩22,253 | ₩23,574 | +4.77% | 346.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,724 | ₩24,299 | ₩20,919 | ₩22,716 | +4.57% | 688.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,714 | ₩17,768 | ₩17,024 | ₩17,124 | -3.33% | 554.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,910 | ₩18,345 | ₩16,605 | ₩17,567 | +3.89% | 375.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,347 | ₩17,030 | ₩16,266 | ₩16,776 | +2.63% | 286.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,105 | ₩16,870 | ₩15,991 | ₩16,588 | +3.00% | 282.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,151 | ₩17,151 | ₩15,569 | ₩16,145 | -5.86% | 425.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,801 | ₩19,538 | ₩17,191 | ₩17,245 | -8.27% | 495.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,184 | ₩19,525 | ₩16,219 | ₩18,626 | +2.43% | 872.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,025 | ₩24,225 | ₩22,475 | ₩22,850 | -0.76% | 304.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,341 | ₩23,387 | ₩22,086 | ₩22,931 | +2.64% | 174.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,603 | ₩23,286 | ₩20,718 | ₩22,207 | +2.79% | 281.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,019 | ₩22,099 | ₩20,832 | ₩21,067 | -4.32% | 51.9만 |
|---|