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 | ₩32,723 | ₩32,723 | ₩31,839 | ₩32,020 | -2.15% | 68.5만 |
| 2026.10.08 | ₩32,174 | ₩32,589 | ₩31,765 | ₩32,315 | +0.44% | 104.1만 |
| 2026.10.07 | ₩32,347 | ₩32,737 | ₩31,919 | ₩32,576 | +0.71% | 132.2만 |
| 2026.10.06 | ₩35,296 | ₩35,296 | ₩32,871 | ₩32,964 | -6.61% | 109.7만 |
| 2026.10.05 | ₩34,693 | ₩35,363 | ₩33,501 | ₩34,934 | +0.70% | 117.2만 |
| 2026.10.02 | ₩34,573 | ₩35,544 | ₩34,465 | ₩34,492 | -0.23% | 122.3만 |
| 2026.10.01 | ₩34,211 | ₩34,606 | ₩33,112 | ₩33,956 | -0.74% | 133.5만 |
| 2026.09.30 | ₩33,514 | ₩35,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,305 |
| +2.36% |
| 244만 |
| 2026.09.29 | ₩33,219 | ₩33,460 | ₩31,555 | ₩33,125 | -0.28% | 211.2만 |
|---|
| 2026.09.28 | ₩33,755 | ₩33,755 | ₩32,790 | ₩33,393 | -1.07% | 69.2만 |
|---|
| 2026.09.25 | ₩33,809 | ₩34,331 | ₩33,366 | ₩34,144 | +0.99% | 77.5만 |
|---|
| 2026.09.24 | ₩32,911 | ₩33,688 | ₩32,696 | ₩33,514 | +1.83% | 73.4만 |
|---|
| 2026.09.23 | ₩34,425 | ₩34,492 | ₩32,991 | ₩33,567 | -2.49% | 72.3만 |
|---|
| 2026.09.22 | ₩34,331 | ₩34,747 | ₩33,594 | ₩34,613 | +0.82% | 72.6만 |
|---|
| 2026.09.21 | ₩33,554 | ₩34,338 | ₩33,186 | ₩34,211 | +1.96% | 73만 |
|---|
| 2026.09.18 | ₩33,621 | ₩33,795 | ₩32,656 | ₩33,259 | -1.08% | 187.6만 |
|---|
| 2026.09.17 | ₩34,305 | ₩34,439 | ₩33,366 | ₩33,393 | -2.66% | 65.2만 |
|---|
| 2026.09.16 | ₩33,460 | ₩34,063 | ₩33,045 | ₩33,460 | 0.00% | 130.8만 |
|---|
| 2026.09.15 | ₩33,098 | ₩33,580 | ₩33,072 | ₩33,366 | +0.81% | 114.1만 |
|---|
| 2026.09.14 | ₩34,465 | ₩34,841 | ₩32,938 | ₩33,045 | -4.12% | 104.1만 |
|---|
| 2026.09.11 | ₩35,926 | ₩36,301 | ₩35,631 | ₩35,792 | -0.37% | 57.3만 |
|---|
| 2026.09.10 | ₩35,001 | ₩35,899 | ₩34,975 | ₩35,249 | +0.71% | 73.2만 |
|---|
| 2026.09.09 | ₩36,449 | ₩36,676 | ₩35,511 | ₩35,899 | -1.51% | 65만 |
|---|
| 2026.09.08 | ₩34,975 | ₩36,703 | ₩34,975 | ₩36,449 | +4.21% | 78.7만 |
|---|
| 2026.09.04 | ₩34,211 | ₩35,685 | ₩34,037 | ₩35,511 | +3.80% | 84.9만 |
|---|
| 2026.09.03 | ₩33,621 | ₩34,372 | ₩33,304 | ₩34,117 | +1.47% | 72.8만 |
|---|
| 2026.09.02 | ₩32,790 | ₩33,507 | ₩32,763 | ₩33,474 | +2.08% | 68.1만 |
|---|
| 2026.09.01 | ₩33,488 | ₩33,501 | ₩32,375 | ₩32,656 | -2.48% | 81.3만 |
|---|
| 2026.08.31 | ₩34,358 | ₩34,707 | ₩33,541 | ₩33,809 | -1.60% | 99.9만 |
|---|
| 2026.08.28 | ₩34,908 | ₩35,222 | ₩34,358 | ₩34,465 | -1.27% | 93.4만 |
|---|
| 2026.08.27 | ₩35,779 | ₩36,328 | ₩34,961 | ₩35,135 | -1.80% | 81.5만 |
|---|
| 2026.08.26 | ₩36,100 | ₩36,891 | ₩34,948 | ₩35,015 | -3.01% | 78.6만 |
|---|
| 2026.08.25 | ₩35,886 | ₩36,576 | ₩34,921 | ₩36,355 | +1.31% | 78.5만 |
|---|
| 2026.08.24 | ₩34,988 | ₩35,511 | ₩34,303 | ₩35,216 | +0.65% | 98.2만 |
|---|
| 2026.08.21 | ₩36,556 | ₩36,569 | ₩35,042 | ₩35,176 | -3.78% | 55.4만 |
|---|
| 2026.08.20 | ₩36,784 | ₩37,199 | ₩35,859 | ₩36,127 | -1.79% | 60.2만 |
|---|
| 2026.08.19 | ₩37,923 | ₩38,079 | ₩35,779 | ₩36,837 | -2.86% | 78.3만 |
|---|
| 2026.08.18 | ₩38,278 | ₩38,807 | ₩37,212 | ₩37,547 | -1.91% | 128만 |
|---|
| 2026.08.17 | ₩39,919 | ₩40,214 | ₩39,169 | ₩39,758 | -0.40% | 88.3만 |
|---|
| 2026.08.14 | ₩39,531 | ₩40,750 | ₩39,021 | ₩39,973 | +1.12% | 84.2만 |
|---|
| 2026.08.13 | ₩37,574 | ₩38,593 | ₩37,574 | ₩38,445 | +2.32% | 118.3만 |
|---|
| 2026.08.12 | ₩38,070 | ₩38,512 | ₩37,333 | ₩37,668 | -1.06% | 83.6만 |
|---|
| 2026.08.11 | ₩37,896 | ₩37,909 | ₩36,770 | ₩37,145 | -1.98% | 53.3만 |
|---|
| 2026.08.10 | ₩38,164 | ₩38,512 | ₩37,065 | ₩37,333 | -2.18% | 48.9만 |
|---|
| 2026.08.07 | ₩38,217 | ₩38,666 | ₩37,253 | ₩37,829 | -1.02% | 67.8만 |
|---|
| 2026.08.06 | ₩38,633 | ₩39,946 | ₩37,869 | ₩37,936 | -1.80% | 85.1만 |
|---|
| 2026.08.05 | ₩41,420 | ₩41,990 | ₩39,926 | ₩40,080 | -3.24% | 109.5만 |
|---|
| 2026.08.04 | ₩33,206 | ₩43,149 | ₩32,026 | ₩41,822 | +25.95% | 299만 |
|---|
| 2026.08.03 | ₩34,562 | ₩37,789 | ₩34,291 | ₩37,239 | +7.75% | 204.6만 |
|---|
| 2026.07.31 | ₩35,497 | ₩35,913 | ₩33,943 | ₩35,712 | +0.60% | 126.1만 |
|---|
| 2026.07.30 | ₩32,107 | ₩34,070 | ₩31,819 | ₩34,037 | +6.01% | 121.9만 |
|---|
| 2026.07.29 | ₩33,514 | ₩33,876 | ₩30,834 | ₩31,035 | -7.40% | 173.4만 |
|---|
| 2026.07.28 | ₩34,010 | ₩34,037 | ₩32,067 | ₩33,702 | -0.91% | 116만 |
|---|
| 2026.07.27 | ₩35,390 | ₩36,013 | ₩33,621 | ₩34,934 | -1.29% | 102.7만 |
|---|
| 2026.07.24 | ₩36,341 | ₩36,482 | ₩34,559 | ₩34,774 | -4.31% | 131.9만 |
|---|
| 2026.07.23 | ₩35,946 | ₩36,871 | ₩35,564 | ₩36,060 | +0.32% | 108.5만 |
|---|
| 2026.07.22 | ₩36,690 | ₩37,762 | ₩36,408 | ₩36,556 | -0.37% | 96.3만 |
|---|
| 2026.07.21 | ₩35,725 | ₩37,521 | ₩35,725 | ₩37,413 | +4.73% | 109.8만 |
|---|
| 2026.07.20 | ₩34,519 | ₩35,390 | ₩34,305 | ₩35,122 | +1.75% | 118.1만 |
|---|
| 2026.07.17 | ₩32,871 | ₩34,742 | ₩32,656 | ₩34,010 | +3.47% | 226.2만 |
|---|
| 2026.07.16 | ₩36,288 | ₩36,897 | ₩34,599 | ₩34,707 | -4.36% | 120.4만 |
|---|
| 2026.07.15 | ₩37,588 | ₩37,902 | ₩36,234 | ₩37,078 | -1.35% | 83.8만 |
|---|
| 2026.07.14 | ₩37,722 | ₩37,896 | ₩36,743 | ₩37,440 | -0.75% | 98.6만 |
|---|
| 2026.07.13 | ₩38,633 | ₩38,686 | ₩36,837 | ₩37,092 | -3.99% | 94만 |
|---|
| 2026.07.10 | ₩39,129 | ₩39,564 | ₩38,284 | ₩38,834 | -0.75% | 78.1만 |
|---|
| 2026.07.09 | ₩38,660 | ₩40,294 | ₩38,646 | ₩39,571 | +2.36% | 101.9만 |
|---|
| 2026.07.08 | ₩37,521 | ₩38,995 | ₩37,521 | ₩38,298 | +2.07% | 177.3만 |
|---|
| 2026.07.07 | ₩38,231 | ₩38,351 | ₩36,248 | ₩38,043 | -0.49% | 151.8만 |
|---|
| 2026.07.06 | ₩39,129 | ₩40,804 | ₩38,861 | ₩39,303 | +0.45% | 124.4만 |
|---|
| 2026.07.02 | ₩42,599 | ₩43,457 | ₩37,641 | ₩39,115 | -8.18% | 233.4만 |
|---|
| 2026.07.01 | ₩43,417 | ₩43,916 | ₩42,211 | ₩42,948 | -1.08% | 133.4만 |
|---|
| 2026.06.30 | ₩44,422 | ₩45,721 | ₩43,092 | ₩44,127 | -0.66% | 240.6만 |
|---|
| 2026.06.29 | ₩42,036 | ₩44,743 | ₩41,005 | ₩44,221 | +5.20% | 243.6만 |
|---|
| 2026.06.26 | ₩39,718 | ₩41,608 | ₩38,994 | ₩41,299 | +3.98% | 418.4만 |
|---|
| 2026.06.25 | ₩41,688 | ₩41,835 | ₩39,919 | ₩40,710 | -2.35% | 152.8만 |
|---|
| 2026.06.24 | ₩40,723 | ₩41,983 | ₩38,767 | ₩40,281 | -1.09% | 294.2만 |
|---|
| 2026.06.23 | ₩40,442 | ₩41,701 | ₩39,464 | ₩40,723 | +0.70% | 133.3만 |
|---|
| 2026.06.22 | ₩42,532 | ₩43,068 | ₩40,817 | ₩42,626 | +0.22% | 204.8만 |
|---|
| 2026.06.18 | ₩43,309 | ₩43,551 | ₩39,993 | ₩42,626 | -1.58% | 247.8만 |
|---|
| 2026.06.17 | ₩42,613 | ₩44,087 | ₩41,943 | ₩42,050 | -1.32% | 143.1만 |
|---|
| 2026.06.16 | ₩43,604 | ₩43,645 | ₩42,124 | ₩42,613 | -2.27% | 145.3만 |
|---|
| 2026.06.15 | ₩44,556 | ₩44,556 | ₩42,264 | ₩43,336 | -2.74% | 141.8만 |
|---|
| 2026.06.12 | ₩44,207 | ₩44,221 | ₩42,459 | ₩42,773 | -3.24% | 129만 |
|---|
| 2026.06.11 | ₩41,407 | ₩44,073 | ₩40,214 | ₩43,711 | +5.57% | 211.8만 |
|---|
| 2026.06.10 | ₩40,375 | ₩43,479 | ₩40,067 | ₩41,340 | +2.39% | 195.1만 |
|---|
| 2026.06.09 | ₩42,961 | ₩45,038 | ₩38,961 | ₩40,911 | -4.77% | 379.9만 |
|---|
| 2026.06.08 | ₩40,603 | ₩43,283 | ₩39,531 | ₩42,278 | +4.13% | 271.2만 |
|---|
| 2026.06.05 | ₩41,755 | ₩41,862 | ₩37,923 | ₩38,834 | -7.00% | 300만 |
|---|
| 2026.06.04 | ₩41,145 | ₩44,824 | ₩39,671 | ₩43,363 | +5.39% | 390.5만 |
|---|
| 2026.06.03 | ₩41,701 | ₩43,497 | ₩39,356 | ₩42,948 | +2.99% | 400.2만 |
|---|
| 2026.06.02 | ₩38,606 | ₩41,098 | ₩38,177 | ₩41,085 | +6.42% | 321.7만 |
|---|
| 2026.06.01 | ₩35,779 | ₩41,889 | ₩35,511 | ₩38,338 | +7.15% | 424.4만 |
|---|
| 2026.05.29 | ₩36,623 | ₩36,810 | ₩35,712 | ₩35,792 | -2.27% | 188.2만 |
|---|
| 2026.05.28 | ₩37,588 | ₩37,856 | ₩36,341 | ₩36,449 | -3.03% | 120.3만 |
|---|
| 2026.05.27 | ₩38,345 | ₩38,606 | ₩36,964 | ₩37,856 | -1.28% | 136.6만 |
|---|
| 2026.05.26 | ₩36,583 | ₩38,177 | ₩35,813 | ₩37,856 | +3.48% | 186.3만 |
|---|
| 2026.05.22 | ₩35,658 | ₩36,180 | ₩35,444 | ₩35,993 | +0.94% | 117.9만 |
|---|
| 2026.05.21 | ₩34,948 | ₩35,457 | ₩34,452 | ₩35,323 | +1.07% | 122.5만 |
|---|
| 2026.05.20 | ₩35,698 | ₩36,181 | ₩35,189 | ₩35,390 | -0.86% | 148.9만 |
|---|
| 2026.05.19 | ₩36,462 | ₩36,602 | ₩35,155 | ₩35,403 | -2.90% | 170.9만 |
|---|
| 2026.05.18 | ₩38,914 | ₩38,981 | ₩35,966 | ₩36,717 | -5.65% | 274.4만 |
|---|
| 2026.05.15 | ₩40,938 | ₩41,134 | ₩39,772 | ₩40,046 | -2.18% | 197.4만 |
|---|
| 2026.05.14 | ₩43,055 | ₩43,484 | ₩41,058 | ₩42,184 | -2.02% | 201.1만 |
|---|
| 2026.05.13 | ₩44,080 | ₩44,475 | ₩41,728 | ₩42,505 | -3.57% | 393.9만 |
|---|
| 2026.05.12 | ₩42,463 | ₩42,760 | ₩40,603 | ₩41,782 | -1.60% | 300.2만 |
|---|
| 2026.05.11 | ₩38,887 | ₩45,156 | ₩38,727 | ₩42,666 | +9.72% | 559.7만 |
|---|
| 2026.05.08 | ₩37,186 | ₩39,745 | ₩37,145 | ₩39,571 | +6.41% | 132만 |
|---|
| 2026.05.07 | ₩39,383 | ₩39,437 | ₩36,348 | ₩36,743 | -6.70% | 235만 |
|---|
| 2026.05.06 | ₩37,541 | ₩39,330 | ₩36,395 | ₩39,075 | +4.09% | 290.2만 |
|---|
| 2026.05.05 | ₩40,576 | ₩41,420 | ₩36,100 | ₩37,286 | -8.11% | 487만 |
|---|
| 2026.05.04 | ₩44,515 | ₩46,016 | ₩43,604 | ₩45,065 | +1.23% | 367.1만 |
|---|
| 2026.05.01 | ₩42,881 | ₩44,737 | ₩42,546 | ₩44,221 | +3.13% | 195만 |
|---|
| 2026.04.30 | ₩41,253 | ₩42,881 | ₩40,817 | ₩42,680 | +3.46% | 139.5만 |
|---|
| 2026.04.29 | ₩40,509 | ₩41,594 | ₩39,959 | ₩41,125 | +1.52% | 141.2만 |
|---|
| 2026.04.28 | ₩40,053 | ₩40,696 | ₩39,671 | ₩40,509 | +1.14% | 99.9만 |
|---|
| 2026.04.27 | ₩40,723 | ₩40,857 | ₩40,033 | ₩40,375 | -0.86% | 90.1만 |
|---|
| 2026.04.24 | ₩40,817 | ₩41,045 | ₩40,093 | ₩40,616 | -0.49% | 106.5만 |
|---|
| 2026.04.23 | ₩40,616 | ₩41,139 | ₩39,745 | ₩40,375 | -0.59% | 126.1만 |
|---|
| 2026.04.22 | ₩40,415 | ₩40,944 | ₩39,142 | ₩40,857 | +1.09% | 161.4만 |
|---|
| 2026.04.21 | ₩39,745 | ₩40,429 | ₩39,531 | ₩39,825 | +0.20% | 176.1만 |
|---|
| 2026.04.20 | ₩38,646 | ₩39,584 | ₩38,390 | ₩39,557 | +2.36% | 134.8만 |
|---|
| 2026.04.17 | ₩38,579 | ₩39,021 | ₩37,842 | ₩38,767 | +0.49% | 114.6만 |
|---|
| 2026.04.16 | ₩36,248 | ₩37,413 | ₩36,248 | ₩37,373 | +3.11% | 110.1만 |
|---|
| 2026.04.15 | ₩36,717 | ₩36,723 | ₩35,993 | ₩36,073 | -1.75% | 71.2만 |
|---|
| 2026.04.14 | ₩36,315 | ₩36,837 | ₩35,966 | ₩36,583 | +0.74% | 80.2만 |
|---|
| 2026.04.13 | ₩35,591 | ₩36,201 | ₩35,403 | ₩35,832 | +0.68% | 83.6만 |
|---|
| 2026.04.10 | ₩36,261 | ₩36,971 | ₩35,859 | ₩36,006 | -0.70% | 149.4만 |
|---|
| 2026.04.09 | ₩34,774 | ₩36,315 | ₩34,229 | ₩36,261 | +4.28% | 137.5만 |
|---|
| 2026.04.08 | ₩35,738 | ₩36,020 | ₩34,720 | ₩35,109 | -1.76% | 113.2만 |
|---|
| 2026.04.07 | ₩34,318 | ₩34,827 | ₩34,010 | ₩34,184 | -0.39% | 93.4만 |
|---|
| 2026.04.06 | ₩33,527 | ₩34,412 | ₩33,313 | ₩34,398 | +2.60% | 83.1만 |
|---|
| 2026.04.02 | ₩32,475 | ₩33,849 | ₩32,375 | ₩33,594 | +3.45% | 83.6만 |
|---|
| 2026.04.01 | ₩32,750 | ₩33,809 | ₩32,469 | ₩33,594 | +2.58% | 110.1만 |
|---|
| 2026.03.31 | ₩31,517 | ₩32,455 | ₩31,249 | ₩32,201 | +2.17% | 157.1만 |
|---|
| 2026.03.30 | ₩32,737 | ₩33,005 | ₩30,251 | ₩30,995 | -5.32% | 154.2만 |
|---|
| 2026.03.27 | ₩32,281 | ₩32,509 | ₩31,705 | ₩32,415 | +0.42% | 118.4만 |
|---|
| 2026.03.26 | ₩33,165 | ₩33,996 | ₩32,616 | ₩32,643 | -1.58% | 127.2만 |
|---|
| 2026.03.25 | ₩34,646 | ₩34,961 | ₩33,514 | ₩33,795 | -2.46% | 98.4만 |
|---|
| 2026.03.24 | ₩32,495 | ₩34,063 | ₩32,315 | ₩33,822 | +4.08% | 118.7만 |
|---|
| 2026.03.23 | ₩31,343 | ₩33,112 | ₩31,129 | ₩32,817 | +4.70% | 150.5만 |
|---|
| 2026.03.20 | ₩31,356 | ₩31,356 | ₩30,506 | ₩31,102 | -0.81% | 236.8만 |
|---|
| 2026.03.19 | ₩30,727 | ₩31,799 | ₩30,392 | ₩31,423 | +2.27% | 75.8만 |
|---|
| 2026.03.18 | ₩31,236 | ₩31,844 | ₩30,901 | ₩31,129 | -0.34% | 103.2만 |
|---|
| 2026.03.17 | ₩30,874 | ₩31,631 | ₩30,700 | ₩31,437 | +1.82% | 68.3만 |
|---|
| 2026.03.16 | ₩31,222 | ₩31,892 | ₩30,486 | ₩30,767 | -1.46% | 104.9만 |
|---|
| 2026.03.13 | ₩30,700 | ₩31,289 | ₩30,110 | ₩30,539 | -0.52% | 127만 |
|---|
| 2026.03.12 | ₩30,418 | ₩31,289 | ₩30,284 | ₩30,646 | +0.75% | 112.3만 |
|---|
| 2026.03.11 | ₩30,834 | ₩31,517 | ₩30,485 | ₩31,236 | +1.30% | 139.5만 |
|---|
| 2026.03.10 | ₩29,815 | ₩31,316 | ₩29,681 | ₩30,807 | +3.33% | 223.3만 |
|---|
| 2026.03.09 | ₩27,872 | ₩29,976 | ₩26,975 | ₩29,923 | +7.36% | 745 |
|---|
| 2026.03.06 | ₩27,350 | ₩27,604 | ₩26,385 | ₩26,626 | -2.65% | 74.2만 |
|---|
| 2026.03.05 | ₩27,578 | ₩28,234 | ₩27,283 | ₩28,140 | +2.04% | 132.9만 |
|---|
| 2026.03.04 | ₩27,216 | ₩27,993 | ₩26,733 | ₩27,805 | +2.17% | 108.2만 |
|---|
| 2026.03.03 | ₩26,211 | ₩27,109 | ₩25,822 | ₩26,640 | +1.64% | 84.9만 |
|---|
| 2026.03.02 | ₩26,921 | ₩27,650 | ₩26,640 | ₩27,269 | +1.29% | 98.4만 |
|---|
| 2026.02.27 | ₩27,135 | ₩28,047 | ₩26,653 | ₩27,725 | +2.17% | 123.4만 |
|---|
| 2026.02.26 | ₩27,799 | ₩28,234 | ₩27,082 | ₩27,939 | +0.51% | 136.1만 |
|---|
| 2026.02.25 | ₩26,506 | ₩27,805 | ₩26,452 | ₩27,725 | +4.60% | 745 |
|---|
| 2026.02.24 | ₩26,874 | ₩26,961 | ₩23,196 | ₩26,439 | -1.62% | 745 |
|---|
| 2026.02.23 | ₩25,206 | ₩25,380 | ₩24,415 | ₩24,723 | -1.91% | 745 |
|---|
| 2026.02.20 | ₩24,804 | ₩25,594 | ₩24,697 | ₩25,474 | +2.70% | 137.8만 |
|---|
| 2026.02.19 | ₩24,469 | ₩24,831 | ₩24,295 | ₩24,831 | +1.48% | 59.1만 |
|---|
| 2026.02.18 | ₩25,246 | ₩25,547 | ₩24,797 | ₩24,831 | -1.65% | 72.9만 |
|---|
| 2026.02.17 | ₩25,058 | ₩25,313 | ₩24,764 | ₩25,099 | +0.16% | 52.9만 |
|---|
| 2026.02.13 | ₩25,139 | ₩25,393 | ₩24,321 | ₩25,192 | +0.21% | 58.1만 |
|---|
| 2026.02.12 | ₩25,742 | ₩26,063 | ₩24,362 | ₩24,563 | -4.58% | 79.7만 |
|---|
| 2026.02.11 | ₩26,037 | ₩26,147 | ₩25,005 | ₩25,501 | -2.06% | 60.5만 |
|---|
| 2026.02.10 | ₩25,822 | ₩26,264 | ₩25,527 | ₩25,782 | -0.16% | 65.6만 |
|---|
| 2026.02.09 | ₩24,268 | ₩25,775 | ₩24,268 | ₩25,728 | +6.02% | 56.8만 |
|---|
| 2026.02.06 | ₩24,107 | ₩24,496 | ₩23,692 | ₩24,254 | +0.61% | 68.1만 |
|---|
| 2026.02.05 | ₩23,182 | ₩23,638 | ₩22,553 | ₩23,196 | +0.06% | 99.2만 |
|---|
| 2026.02.04 | ₩23,316 | ₩24,000 | ₩23,062 | ₩23,450 | +0.57% | 108.1만 |
|---|
| 2026.02.03 | ₩25,192 | ₩25,353 | ₩23,028 | ₩23,665 | -6.06% | 101.2만 |
|---|
| 2026.02.02 | ₩24,268 | ₩25,326 | ₩24,161 | ₩25,179 | +3.75% | 74만 |
|---|
| 2026.01.30 | ₩24,094 | ₩24,670 | ₩24,060 | ₩24,241 | +0.61% | 93.5만 |
|---|
| 2026.01.29 | ₩24,429 | ₩24,817 | ₩24,000 | ₩24,268 | -0.66% | 95만 |
|---|
| 2026.01.28 | ₩24,938 | ₩25,125 | ₩24,576 | ₩24,616 | -1.29% | 99만 |
|---|
| 2026.01.27 | ₩25,286 | ₩25,648 | ₩24,335 | ₩24,683 | -2.38% | 71.1만 |
|---|
| 2026.01.26 | ₩25,889 | ₩26,345 | ₩25,125 | ₩25,286 | -2.33% | 63.6만 |
|---|
| 2026.01.23 | ₩26,532 | ₩26,532 | ₩25,882 | ₩25,889 | -2.42% | 66.9만 |
|---|
| 2026.01.22 | ₩26,881 | ₩27,243 | ₩26,519 | ₩26,680 | -0.75% | 118.4만 |
|---|
| 2026.01.21 | ₩26,117 | ₩27,015 | ₩25,889 | ₩26,640 | +2.00% | 91.6만 |
|---|
| 2026.01.20 | ₩25,166 | ₩25,996 | ₩24,991 | ₩25,661 | +1.97% | 75.2만 |
|---|
| 2026.01.16 | ₩25,702 | ₩26,137 | ₩25,407 | ₩26,016 | +1.23% | 70.5만 |
|---|
| 2026.01.15 | ₩25,661 | ₩26,217 | ₩25,574 | ₩25,688 | +0.10% | 57.5만 |
|---|
| 2026.01.14 | ₩25,085 | ₩25,434 | ₩24,764 | ₩25,407 | +1.28% | 49.9만 |
|---|
| 2026.01.13 | ₩25,367 | ₩25,809 | ₩25,045 | ₩25,139 | -0.90% | 51.3만 |
|---|
| 2026.01.12 | ₩24,777 | ₩25,568 | ₩24,442 | ₩25,340 | +2.27% | 76.9만 |
|---|
| 2026.01.09 | ₩24,080 | ₩25,353 | ₩23,785 | ₩24,844 | +3.17% | 74.9만 |
|---|
| 2026.01.08 | ₩24,053 | ₩24,120 | ₩23,692 | ₩24,053 | 0.00% | 58.5만 |
|---|
| 2026.01.07 | ₩24,804 | ₩24,857 | ₩23,812 | ₩24,228 | -2.32% | 80.4만 |
|---|
| 2026.01.06 | ₩24,697 | ₩24,991 | ₩24,341 | ₩24,804 | +0.43% | 116.4만 |
|---|
| 2026.01.05 | ₩23,772 | ₩25,474 | ₩23,692 | ₩24,710 | +3.95% | 140.4만 |
|---|
| 2026.01.02 | ₩23,223 | ₩23,598 | ₩22,968 | ₩23,558 | +1.44% | 78.8만 |
|---|
| 2025.12.31 | ₩23,611 | ₩23,638 | ₩23,015 | ₩23,115 | -2.10% | 59.9만 |
|---|
| 2025.12.30 | ₩23,290 | ₩23,960 | ₩23,209 | ₩23,598 | +1.32% | 85.1만 |
|---|
| 2025.12.29 | ₩22,486 | ₩23,249 | ₩22,237 | ₩23,196 | +3.16% | 122.5만 |
|---|
| 2025.12.26 | ₩23,142 | ₩23,290 | ₩22,479 | ₩22,700 | -1.91% | 72.9만 |
|---|
| 2025.12.24 | ₩23,182 | ₩24,161 | ₩22,991 | ₩23,249 | +0.29% | 82.7만 |
|---|
| 2025.12.23 | ₩22,566 | ₩24,281 | ₩22,236 | ₩22,874 | +1.37% | 172.8만 |
|---|
| 2025.12.22 | ₩21,708 | ₩23,102 | ₩20,904 | ₩22,338 | +2.90% | 360.2만 |
|---|
| 2025.12.19 | ₩17,313 | ₩17,447 | ₩17,012 | ₩17,112 | -1.16% | 242.3만 |
|---|
| 2025.12.18 | ₩17,487 | ₩17,722 | ₩17,313 | ₩17,420 | -0.38% | 103.4만 |
|---|
| 2025.12.17 | ₩17,420 | ₩17,661 | ₩17,125 | ₩17,179 | -1.38% | 74.3만 |
|---|
| 2025.12.16 | ₩17,166 | ₩17,541 | ₩17,068 | ₩17,460 | +1.72% | 64.3만 |
|---|
| 2025.12.15 | ₩17,702 | ₩17,755 | ₩17,180 | ₩17,206 | -2.80% | 70.5만 |
|---|
| 2025.12.12 | ₩18,171 | ₩18,184 | ₩17,481 | ₩17,554 | -3.39% | 68.1만 |
|---|
| 2025.12.11 | ₩18,090 | ₩18,251 | ₩17,903 | ₩18,171 | +0.44% | 67.6만 |
|---|
| 2025.12.10 | ₩17,032 | ₩18,331 | ₩17,032 | ₩18,117 | +6.37% | 126.1만 |
|---|
| 2025.12.09 | ₩17,018 | ₩17,454 | ₩17,018 | ₩17,152 | +0.79% | 56.5만 |
|---|
| 2025.12.08 | ₩16,898 | ₩17,192 | ₩16,593 | ₩17,085 | +1.11% | 57.1만 |
|---|
| 2025.12.05 | ₩16,589 | ₩16,938 | ₩16,509 | ₩16,764 | +1.05% | 57.3만 |
|---|
| 2025.12.04 | ₩16,817 | ₩17,018 | ₩16,563 | ₩16,670 | -0.88% | 54만 |
|---|
| 2025.12.03 | ₩16,723 | ₩16,911 | ₩16,457 | ₩16,831 | +0.64% | 54.7만 |
|---|
| 2025.12.02 | ₩16,737 | ₩16,878 | ₩16,610 | ₩16,723 | -0.08% | 48.7만 |
|---|
| 2025.12.01 | ₩16,335 | ₩16,710 | ₩16,254 | ₩16,603 | +1.64% | 72.2만 |
|---|
| 2025.11.28 | ₩16,496 | ₩16,596 | ₩16,415 | ₩16,576 | +0.49% | 32.9만 |
|---|
| 2025.11.26 | ₩16,603 | ₩16,857 | ₩16,455 | ₩16,496 | -0.65% | 115.4만 |
|---|
| 2025.11.25 | ₩16,415 | ₩16,817 | ₩16,348 | ₩16,549 | +0.82% | 62.9만 |
|---|
| 2025.11.24 | ₩16,094 | ₩16,469 | ₩15,980 | ₩16,308 | +1.33% | 71.5만 |
|---|
| 2025.11.21 | ₩15,678 | ₩16,455 | ₩15,558 | ₩16,134 | +2.91% | 104.8만 |
|---|
| 2025.11.20 | ₩16,067 | ₩16,645 | ₩15,698 | ₩15,732 | -2.09% | 63만 |
|---|
| 2025.11.19 | ₩16,603 | ₩16,677 | ₩16,080 | ₩16,120 | -2.91% | 79.6만 |
|---|
| 2025.11.18 | ₩16,455 | ₩16,764 | ₩16,053 | ₩16,549 | +0.57% | 104.2만 |
|---|
| 2025.11.17 | ₩17,139 | ₩17,139 | ₩16,563 | ₩16,630 | -2.97% | 74만 |
|---|
| 2025.11.14 | ₩17,367 | ₩17,661 | ₩17,179 | ₩17,233 | -0.77% | 88만 |
|---|
| 2025.11.13 | ₩18,492 | ₩18,599 | ₩17,373 | ₩17,608 | -4.78% | 87.2만 |
|---|
| 2025.11.12 | ₩18,707 | ₩19,196 | ₩18,486 | ₩18,532 | -0.93% | 131.5만 |
|---|
| 2025.11.11 | ₩18,881 | ₩19,035 | ₩18,506 | ₩18,707 | -0.92% | 83.3만 |
|---|
| 2025.11.10 | ₩18,787 | ₩19,524 | ₩18,787 | ₩19,015 | +1.21% | 105.6만 |
|---|
| 2025.11.07 | ₩18,506 | ₩18,888 | ₩18,305 | ₩18,613 | +0.58% | 132.6만 |
|---|
| 2025.11.06 | ₩18,157 | ₩18,961 | ₩18,157 | ₩18,760 | +3.32% | 153.6만 |
|---|
| 2025.11.05 | ₩17,206 | ₩18,546 | ₩17,018 | ₩18,465 | +7.32% | 176.1만 |
|---|
| 2025.11.04 | ₩18,586 | ₩18,827 | ₩16,208 | ₩17,085 | -8.07% | 192.3만 |
|---|
| 2025.11.03 | ₩18,171 | ₩19,511 | ₩16,670 | ₩19,162 | +5.46% | 218.1만 |
|---|
| 2025.10.31 | ₩22,888 | ₩23,022 | ₩22,459 | ₩22,834 | -0.23% | 77.7만 |
|---|
| 2025.10.30 | ₩23,383 | ₩23,772 | ₩22,821 | ₩22,941 | -1.89% | 66.2만 |
|---|
| 2025.10.29 | ₩23,531 | ₩24,207 | ₩23,215 | ₩23,584 | +0.23% | 62.4만 |
|---|
| 2025.10.28 | ₩23,611 | ₩23,973 | ₩23,290 | ₩23,759 | +0.62% | 49.2만 |
|---|
| 2025.10.27 | ₩23,008 | ₩23,651 | ₩22,861 | ₩23,638 | +2.74% | 49.3만 |
|---|
| 2025.10.24 | ₩22,901 | ₩23,370 | ₩22,713 | ₩22,914 | +0.06% | 38.7만 |
|---|
| 2025.10.23 | ₩22,512 | ₩22,888 | ₩22,445 | ₩22,472 | -0.18% | 31.7만 |
|---|
| 2025.10.22 | ₩22,794 | ₩22,847 | ₩22,164 | ₩22,539 | -1.12% | 40.6만 |
|---|
| 2025.10.21 | ₩22,526 | ₩23,035 | ₩22,311 | ₩22,794 | +1.19% | 30.4만 |
|---|
| 2025.10.20 | ₩22,325 | ₩22,673 | ₩22,070 | ₩22,499 | +0.78% | 32.7만 |
|---|
| 2025.10.17 | ₩22,057 | ₩22,365 | ₩21,454 | ₩22,191 | +0.61% | 56.3만 |
|---|
| 2025.10.16 | ₩23,196 | ₩23,269 | ₩22,191 | ₩22,258 | -4.04% | 45만 |
|---|
| 2025.10.15 | ₩22,539 | ₩23,156 | ₩22,311 | ₩23,142 | +2.68% | 60.6만 |
|---|
| 2025.10.14 | ₩20,703 | ₩22,539 | ₩20,703 | ₩22,218 | +7.31% | 75.6만 |
|---|
| 2025.10.13 | ₩21,588 | ₩21,608 | ₩20,918 | ₩21,105 | -2.23% | 43.6만 |
|---|
| 2025.10.10 | ₩22,003 | ₩22,084 | ₩20,817 | ₩21,052 | -4.32% | 51.9만 |
|---|