시장 데이터를 불러오는 중
전체 종목
아다지오 메디컬 홀딩스 과거 주가
Adagio Medical Holdings, Inc - Common Stock · ADGM · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adagio Medical Holdings, Inc - Common Stock · ADGM · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩169 | ₩174 | ₩169 | ₩174 | +3.17% | 62.5만 |
| 2026.10.08 | ₩174 | ₩178 | ₩161 | ₩174 | 0.00% | 149.2만 |
| 2026.10.07 | ₩181 | ₩187 | ₩167 | ₩179 | -0.74% | 163.5만 |
| 2026.10.06 | ₩185 | ₩199 | ₩174 | ₩185 | 0.00% | 155.5만 |
| 2026.10.05 | ₩205 | ₩206 | ₩185 | ₩189 | -7.84% | 163.3만 |
| 2026.10.02 | ₩211 | ₩214 | ₩199 | ₩205 | -3.16% | 160.3만 |
| 2026.10.01 | ₩209 | ₩240 | ₩201 | ₩209 | 0.00% | 773만 |
| 2026.09.30 | ₩197 | ₩214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205 |
| +4.08% |
| 123.3만 |
| 2026.09.29 | ₩237 | ₩237 | ₩161 | ₩193 | -18.64% | 222.7만 |
|---|
| 2026.09.28 | ₩264 | ₩268 | ₩217 | ₩229 | -13.20% | 188.2만 |
|---|
| 2026.09.25 | ₩289 | ₩294 | ₩248 | ₩261 | -9.72% | 208.9만 |
|---|
| 2026.09.24 | ₩281 | ₩289 | ₩236 | ₩281 | 0.00% | 585.4만 |
|---|
| 2026.09.23 | ₩446 | ₩472 | ₩284 | ₩305 | -31.53% | 3657.4만 |
|---|
| 2026.09.22 | ₩671 | ₩689 | ₩589 | ₩651 | -2.99% | 15.4만 |
|---|
| 2026.09.21 | ₩696 | ₩696 | ₩617 | ₩673 | -3.27% | 12.8만 |
|---|
| 2026.09.18 | ₩677 | ₩692 | ₩644 | ₩646 | -4.55% | 9.7만 |
|---|
| 2026.09.17 | ₩669 | ₩700 | ₩656 | ₩696 | +4.00% | 8만 |
|---|
| 2026.09.16 | ₩653 | ₩696 | ₩616 | ₩668 | +2.25% | 18.5만 |
|---|
| 2026.09.15 | ₩609 | ₩669 | ₩577 | ₩618 | +1.54% | 31.3만 |
|---|
| 2026.09.14 | ₩751 | ₩803 | ₩604 | ₩604 | -19.61% | 47.1만 |
|---|
| 2026.09.11 | ₩750 | ₩816 | ₩750 | ₩751 | +0.18% | 2.7만 |
|---|
| 2026.09.10 | ₩790 | ₩830 | ₩766 | ₩776 | -1.69% | 10만 |
|---|
| 2026.09.09 | ₩796 | ₩857 | ₩776 | ₩810 | +1.68% | 6.9만 |
|---|
| 2026.09.08 | ₩775 | ₩857 | ₩736 | ₩814 | +5.01% | 18.1만 |
|---|
| 2026.09.04 | ₩715 | ₩790 | ₩709 | ₩755 | +5.62% | 29.8만 |
|---|
| 2026.09.03 | ₩723 | ₩733 | ₩703 | ₩724 | +0.19% | 6.4만 |
|---|
| 2026.09.02 | ₩703 | ₩723 | ₩671 | ₩709 | +0.95% | 23.3만 |
|---|
| 2026.09.01 | ₩723 | ₩723 | ₩673 | ₩685 | -5.19% | 9.1만 |
|---|
| 2026.08.31 | ₩708 | ₩736 | ₩649 | ₩707 | -0.19% | 28만 |
|---|
| 2026.08.28 | ₩689 | ₩727 | ₩669 | ₩684 | -0.78% | 23만 |
|---|
| 2026.08.27 | ₩723 | ₩736 | ₩689 | ₩696 | -3.70% | 12만 |
|---|
| 2026.08.26 | ₩723 | ₩756 | ₩684 | ₩699 | -3.33% | 32.7만 |
|---|
| 2026.08.25 | ₩778 | ₩811 | ₩736 | ₩736 | -5.34% | 56.5만 |
|---|
| 2026.08.24 | ₩857 | ₩886 | ₩744 | ₩790 | -7.81% | 43.6만 |
|---|
| 2026.08.21 | ₩843 | ₩910 | ₩830 | ₩869 | +3.02% | 35.1만 |
|---|
| 2026.08.20 | ₩842 | ₩870 | ₩834 | ₩849 | +0.79% | 11.1만 |
|---|
| 2026.08.19 | ₩857 | ₩894 | ₩843 | ₩846 | -1.25% | 30.4만 |
|---|
| 2026.08.18 | ₩862 | ₩873 | ₩837 | ₩865 | +0.31% | 28.1만 |
|---|
| 2026.08.17 | ₩937 | ₩937 | ₩838 | ₩873 | -6.86% | 69.6만 |
|---|
| 2026.08.14 | ₩930 | ₩977 | ₩893 | ₩926 | -0.43% | 64.4만 |
|---|
| 2026.08.13 | ₩905 | ₩941 | ₩883 | ₩924 | +2.07% | 47.4만 |
|---|
| 2026.08.12 | ₩974 | ₩974 | ₩895 | ₩924 | -5.22% | 46.4만 |
|---|
| 2026.08.11 | ₩1,004 | ₩1,004 | ₩857 | ₩962 | -4.13% | 145.8만 |
|---|
| 2026.08.10 | ₩910 | ₩1,024 | ₩883 | ₩996 | +9.41% | 144.4만 |
|---|
| 2026.08.07 | ₩989 | ₩989 | ₩705 | ₩916 | -7.44% | 274.3만 |
|---|
| 2026.08.06 | ₩984 | ₩1,024 | ₩870 | ₩980 | -0.41% | 311.6만 |
|---|
| 2026.08.05 | ₩808 | ₩1,098 | ₩776 | ₩989 | +22.35% | 1225.5만 |
|---|
| 2026.08.04 | ₩804 | ₩1,512 | ₩736 | ₩1,071 | +33.11% | 4.8억 |
|---|
| 2026.08.03 | ₩565 | ₩645 | ₩535 | ₩616 | +9.00% | 909.9만 |
|---|
| 2026.07.31 | ₩534 | ₩539 | ₩495 | ₩506 | -5.26% | 6.5만 |
|---|
| 2026.07.30 | ₩559 | ₩568 | ₩486 | ₩502 | -10.29% | 11.8만 |
|---|
| 2026.07.29 | ₩581 | ₩614 | ₩549 | ₩549 | -5.53% | 8.8만 |
|---|
| 2026.07.28 | ₩638 | ₩696 | ₩562 | ₩600 | -6.08% | 21.6만 |
|---|
| 2026.07.27 | ₩681 | ₩681 | ₩644 | ₩645 | -5.30% | 2.8만 |
|---|
| 2026.07.24 | ₩696 | ₩696 | ₩642 | ₩645 | -7.31% | 13.4만 |
|---|
| 2026.07.23 | ₩653 | ₩717 | ₩629 | ₩656 | +0.41% | 4만 |
|---|
| 2026.07.22 | ₩602 | ₩696 | ₩602 | ₩625 | +3.78% | 5.1만 |
|---|
| 2026.07.21 | ₩679 | ₩715 | ₩589 | ₩592 | -12.82% | 16.8만 |
|---|
| 2026.07.20 | ₩740 | ₩776 | ₩663 | ₩683 | -7.78% | 8.5만 |
|---|
| 2026.07.17 | ₩723 | ₩723 | ₩685 | ₩709 | -1.85% | 3.5만 |
|---|
| 2026.07.16 | ₩758 | ₩784 | ₩696 | ₩709 | -6.36% | 4.4만 |
|---|
| 2026.07.15 | ₩776 | ₩784 | ₩723 | ₩738 | -5.00% | 1.8만 |
|---|
| 2026.07.14 | ₩770 | ₩803 | ₩760 | ₩776 | +0.87% | 1.2만 |
|---|
| 2026.07.13 | ₩794 | ₩795 | ₩763 | ₩764 | -3.71% | 7.8만 |
|---|
| 2026.07.10 | ₩774 | ₩857 | ₩763 | ₩763 | -1.38% | 20.1만 |
|---|
| 2026.07.09 | ₩750 | ₩794 | ₩750 | ₩758 | +1.07% | 1.9만 |
|---|
| 2026.07.08 | ₩816 | ₩885 | ₩750 | ₩750 | -8.20% | 10.1만 |
|---|
| 2026.07.07 | ₩875 | ₩901 | ₩819 | ₩819 | -6.42% | 4.8만 |
|---|
| 2026.07.06 | ₩845 | ₩906 | ₩837 | ₩838 | -0.79% | 3.7만 |
|---|
| 2026.07.02 | ₩921 | ₩930 | ₩843 | ₩853 | -7.41% | 14.9만 |
|---|
| 2026.07.01 | ₩903 | ₩903 | ₩870 | ₩885 | -2.07% | 1.5천 |
|---|
| 2026.06.30 | ₩890 | ₩930 | ₩870 | ₩873 | -1.95% | 3.1만 |
|---|
| 2026.06.29 | ₩893 | ₩924 | ₩865 | ₩871 | -2.40% | 6.6만 |
|---|
| 2026.06.26 | ₩830 | ₩889 | ₩830 | ₩865 | +4.19% | 5.3만 |
|---|
| 2026.06.25 | ₩857 | ₩936 | ₩830 | ₩833 | -2.81% | 7.7만 |
|---|
| 2026.06.24 | ₩910 | ₩937 | ₩845 | ₩845 | -7.21% | 18.9만 |
|---|
| 2026.06.23 | ₩913 | ₩956 | ₩897 | ₩898 | -1.61% | 2만 |
|---|
| 2026.06.22 | ₩961 | ₩961 | ₩903 | ₩914 | -4.87% | 4.9만 |
|---|
| 2026.06.18 | ₩937 | ₩984 | ₩910 | ₩910 | -2.86% | 5.4만 |
|---|
| 2026.06.17 | ₩986 | ₩1,023 | ₩937 | ₩937 | -5.02% | 3.6만 |
|---|
| 2026.06.16 | ₩1,033 | ₩1,033 | ₩950 | ₩950 | -8.03% | 6.6만 |
|---|
| 2026.06.15 | ₩1,017 | ₩1,033 | ₩984 | ₩1,019 | +0.13% | 2만 |
|---|
| 2026.06.12 | ₩1,048 | ₩1,071 | ₩990 | ₩997 | -4.85% | 4.7만 |
|---|
| 2026.06.11 | ₩978 | ₩1,033 | ₩950 | ₩1,033 | +5.61% | 3.3만 |
|---|
| 2026.06.10 | ₩993 | ₩1,047 | ₩993 | ₩1,009 | +1.62% | 4.4만 |
|---|
| 2026.06.09 | ₩1,017 | ₩1,060 | ₩977 | ₩1,001 | -1.58% | 13만 |
|---|
| 2026.06.08 | ₩968 | ₩997 | ₩941 | ₩996 | +2.90% | 14.9만 |
|---|
| 2026.06.05 | ₩980 | ₩1,004 | ₩968 | ₩970 | -0.96% | 5.9만 |
|---|
| 2026.06.04 | ₩1,057 | ₩1,071 | ₩986 | ₩1,004 | -5.06% | 13.3만 |
|---|
| 2026.06.03 | ₩1,094 | ₩1,094 | ₩1,004 | ₩1,004 | -8.20% | 34.6만 |
|---|
| 2026.06.02 | ₩1,043 | ₩1,051 | ₩1,009 | ₩1,048 | +0.51% | 7.3만 |
|---|
| 2026.06.01 | ₩990 | ₩1,037 | ₩990 | ₩1,031 | +4.05% | 4.8만 |
|---|
| 2026.05.29 | ₩950 | ₩1,068 | ₩950 | ₩969 | +1.97% | 7.9만 |
|---|
| 2026.05.28 | ₩1,004 | ₩1,031 | ₩937 | ₩970 | -3.33% | 10.7만 |
|---|
| 2026.05.27 | ₩1,031 | ₩1,080 | ₩1,004 | ₩1,031 | 0.00% | 6.4만 |
|---|
| 2026.05.26 | ₩1,140 | ₩1,140 | ₩977 | ₩1,004 | -11.97% | 27만 |
|---|
| 2026.05.22 | ₩1,138 | ₩1,178 | ₩1,071 | ₩1,126 | -1.06% | 39.3만 |
|---|
| 2026.05.21 | ₩1,151 | ₩1,251 | ₩1,087 | ₩1,131 | -1.74% | 67.2만 |
|---|
| 2026.05.20 | ₩1,151 | ₩1,206 | ₩1,119 | ₩1,130 | -1.86% | 3.9만 |
|---|
| 2026.05.19 | ₩1,162 | ₩1,206 | ₩1,111 | ₩1,118 | -3.80% | 3.4만 |
|---|
| 2026.05.18 | ₩1,207 | ₩1,258 | ₩1,152 | ₩1,182 | -2.11% | 2만 |
|---|
| 2026.05.15 | ₩1,298 | ₩1,312 | ₩1,151 | ₩1,151 | -11.34% | 5.5만 |
|---|
| 2026.05.14 | ₩1,241 | ₩1,298 | ₩1,206 | ₩1,206 | -2.80% | 4.5만 |
|---|
| 2026.05.13 | ₩1,298 | ₩1,338 | ₩1,206 | ₩1,206 | -7.11% | 1.5만 |
|---|
| 2026.05.12 | ₩1,245 | ₩1,298 | ₩1,210 | ₩1,235 | -0.75% | 8.8만 |
|---|
| 2026.05.11 | ₩1,298 | ₩1,338 | ₩1,258 | ₩1,258 | -3.09% | 5.3만 |
|---|
| 2026.05.08 | ₩1,365 | ₩1,365 | ₩1,272 | ₩1,305 | -4.41% | 2.1만 |
|---|
| 2026.05.07 | ₩1,300 | ₩1,392 | ₩1,272 | ₩1,276 | -1.85% | 3.5만 |
|---|
| 2026.05.06 | ₩1,312 | ₩1,365 | ₩1,300 | ₩1,300 | -0.92% | 4.2만 |
|---|
| 2026.05.05 | ₩1,312 | ₩1,392 | ₩1,266 | ₩1,312 | 0.00% | 7.7만 |
|---|
| 2026.05.04 | ₩1,338 | ₩1,446 | ₩1,260 | ₩1,260 | -5.90% | 6.7만 |
|---|
| 2026.05.01 | ₩1,151 | ₩1,392 | ₩1,139 | ₩1,379 | +19.77% | 9.3만 |
|---|
| 2026.04.30 | ₩1,352 | ₩1,392 | ₩1,205 | ₩1,205 | -10.89% | 12.9만 |
|---|
| 2026.04.29 | ₩1,352 | ₩1,472 | ₩1,325 | ₩1,405 | +3.96% | 29.9만 |
|---|
| 2026.04.28 | ₩1,579 | ₩1,579 | ₩1,405 | ₩1,459 | -7.63% | 10.7만 |
|---|
| 2026.04.27 | ₩1,981 | ₩2,034 | ₩1,379 | ₩1,539 | -22.30% | 81만 |
|---|
| 2026.04.24 | ₩2,088 | ₩2,115 | ₩1,954 | ₩2,021 | -3.21% | 6만 |
|---|
| 2026.04.23 | ₩2,075 | ₩2,075 | ₩1,954 | ₩2,021 | -2.58% | 4.7만 |
|---|
| 2026.04.22 | ₩2,014 | ₩2,048 | ₩1,994 | ₩2,034 | +1.00% | 7.6천 |
|---|
| 2026.04.21 | ₩2,128 | ₩2,142 | ₩1,954 | ₩1,954 | -8.18% | 3.5만 |
|---|
| 2026.04.20 | ₩2,008 | ₩2,088 | ₩1,962 | ₩2,048 | +2.00% | 3.4만 |
|---|
| 2026.04.17 | ₩1,954 | ₩2,088 | ₩1,901 | ₩2,075 | +6.16% | 5.3만 |
|---|
| 2026.04.16 | ₩1,954 | ₩2,190 | ₩1,927 | ₩1,981 | +1.37% | 5.2만 |
|---|
| 2026.04.15 | ₩2,222 | ₩2,262 | ₩1,901 | ₩1,914 | -13.86% | 8.6만 |
|---|
| 2026.04.14 | ₩1,981 | ₩2,249 | ₩1,914 | ₩2,182 | +10.14% | 29.1만 |
|---|
| 2026.04.13 | ₩1,740 | ₩1,780 | ₩1,700 | ₩1,780 | +2.31% | 1만 |
|---|
| 2026.04.10 | ₩1,874 | ₩1,874 | ₩1,673 | ₩1,713 | -8.57% | 5.6만 |
|---|
| 2026.04.09 | ₩1,847 | ₩2,008 | ₩1,847 | ₩1,887 | +2.17% | 18.1만 |
|---|
| 2026.04.08 | ₩1,606 | ₩1,954 | ₩1,593 | ₩1,887 | +17.50% | 245.1만 |
|---|
| 2026.04.07 | ₩1,673 | ₩1,673 | ₩1,573 | ₩1,579 | -5.60% | 2.4만 |
|---|
| 2026.04.06 | ₩1,673 | ₩1,673 | ₩1,617 | ₩1,673 | 0.00% | 1.7만 |
|---|
| 2026.04.02 | ₩1,512 | ₩1,686 | ₩1,512 | ₩1,673 | +10.62% | 1.1만 |
|---|
| 2026.04.01 | ₩1,646 | ₩1,646 | ₩1,539 | ₩1,566 | -4.88% | 2.7만 |
|---|
| 2026.03.31 | ₩1,419 | ₩1,554 | ₩1,419 | ₩1,539 | +8.49% | 1.6만 |
|---|
| 2026.03.30 | ₩1,673 | ₩1,673 | ₩1,446 | ₩1,446 | -13.60% | 2.6만 |
|---|
| 2026.03.27 | ₩1,620 | ₩1,646 | ₩1,499 | ₩1,633 | +0.83% | 2.3만 |
|---|
| 2026.03.26 | ₩1,646 | ₩1,761 | ₩1,633 | ₩1,660 | +0.81% | 3.2만 |
|---|
| 2026.03.25 | ₩1,727 | ₩1,747 | ₩1,620 | ₩1,646 | -4.65% | 4.5만 |
|---|
| 2026.03.24 | ₩1,539 | ₩1,838 | ₩1,539 | ₩1,686 | +9.57% | 15.8만 |
|---|
| 2026.03.23 | ₩1,499 | ₩1,526 | ₩1,419 | ₩1,512 | +0.89% | 2.7만 |
|---|
| 2026.03.20 | ₩1,405 | ₩1,526 | ₩1,405 | ₩1,512 | +7.62% | 15.3만 |
|---|
| 2026.03.19 | ₩1,352 | ₩1,512 | ₩1,338 | ₩1,379 | +1.98% | 4.1만 |
|---|
| 2026.03.18 | ₩1,379 | ₩1,405 | ₩1,338 | ₩1,352 | -1.94% | 4만 |
|---|
| 2026.03.17 | ₩1,472 | ₩1,519 | ₩1,285 | ₩1,432 | -2.73% | 14.3만 |
|---|
| 2026.03.16 | ₩1,405 | ₩1,530 | ₩1,379 | ₩1,432 | +1.90% | 7만 |
|---|
| 2026.03.13 | ₩1,352 | ₩1,620 | ₩1,298 | ₩1,405 | +3.96% | 16.8만 |
|---|
| 2026.03.12 | ₩1,285 | ₩1,419 | ₩1,276 | ₩1,365 | +6.25% | 4.1만 |
|---|
| 2026.03.11 | ₩1,312 | ₩1,321 | ₩1,312 | ₩1,312 | 0.00% | 1.5천 |
|---|
| 2026.03.10 | ₩1,312 | ₩1,392 | ₩1,139 | ₩1,285 | -2.04% | 19.4만 |
|---|
| 2026.03.09 | ₩1,292 | ₩1,325 | ₩1,272 | ₩1,320 | +2.18% | 8.4천 |
|---|
| 2026.03.06 | ₩1,272 | ₩1,316 | ₩1,272 | ₩1,308 | +2.84% | 3.6만 |
|---|
| 2026.03.05 | ₩1,338 | ₩1,338 | ₩1,276 | ₩1,298 | -3.00% | 1.5만 |
|---|
| 2026.03.04 | ₩1,338 | ₩1,365 | ₩1,325 | ₩1,338 | 0.00% | 1.3만 |
|---|
| 2026.03.03 | ₩1,336 | ₩1,365 | ₩1,325 | ₩1,325 | -0.80% | 1.5만 |
|---|
| 2026.03.02 | ₩1,336 | ₩1,405 | ₩1,336 | ₩1,392 | +4.21% | 4만 |
|---|
| 2026.02.27 | ₩1,364 | ₩1,379 | ₩1,336 | ₩1,338 | -1.86% | 1.2만 |
|---|
| 2026.02.26 | ₩1,329 | ₩1,472 | ₩1,329 | ₩1,379 | +3.73% | 4.5만 |
|---|
| 2026.02.25 | ₩1,405 | ₩1,405 | ₩1,328 | ₩1,329 | -5.43% | 5.2만 |
|---|
| 2026.02.24 | ₩1,338 | ₩1,432 | ₩1,328 | ₩1,332 | -0.50% | 7.1만 |
|---|
| 2026.02.23 | ₩1,325 | ₩1,365 | ₩1,318 | ₩1,318 | -0.51% | 9.2천 |
|---|
| 2026.02.20 | ₩1,318 | ₩1,356 | ₩1,318 | ₩1,318 | 0.00% | 1.4만 |
|---|
| 2026.02.19 | ₩1,365 | ₩1,432 | ₩1,312 | ₩1,326 | -2.84% | 6.7만 |
|---|
| 2026.02.18 | ₩1,352 | ₩1,352 | ₩1,312 | ₩1,316 | -2.67% | 2.8만 |
|---|
| 2026.02.17 | ₩1,329 | ₩1,352 | ₩1,298 | ₩1,312 | -1.31% | 1.2만 |
|---|
| 2026.02.13 | ₩1,462 | ₩1,512 | ₩1,316 | ₩1,318 | -9.80% | 3.5만 |
|---|
| 2026.02.12 | ₩1,392 | ₩1,392 | ₩1,312 | ₩1,338 | -3.85% | 1.4만 |
|---|
| 2026.02.11 | ₩1,338 | ₩1,417 | ₩1,312 | ₩1,352 | +1.00% | 3만 |
|---|
| 2026.02.10 | ₩1,320 | ₩1,459 | ₩1,301 | ₩1,352 | +2.43% | 2.7만 |
|---|
| 2026.02.09 | ₩1,419 | ₩1,419 | ₩1,314 | ₩1,320 | -6.98% | 7.4만 |
|---|
| 2026.02.06 | ₩1,392 | ₩1,405 | ₩1,325 | ₩1,325 | -4.81% | 2.4만 |
|---|
| 2026.02.05 | ₩1,379 | ₩1,593 | ₩1,352 | ₩1,352 | -1.94% | 14.1만 |
|---|
| 2026.02.04 | ₩1,446 | ₩1,446 | ₩1,352 | ₩1,379 | -4.63% | 5.4만 |
|---|
| 2026.02.03 | ₩1,405 | ₩1,439 | ₩1,332 | ₩1,365 | -2.86% | 10.4만 |
|---|
| 2026.02.02 | ₩1,338 | ₩1,446 | ₩1,332 | ₩1,379 | +3.00% | 5.7만 |
|---|
| 2026.01.30 | ₩1,332 | ₩1,385 | ₩1,304 | ₩1,338 | +0.50% | 4.5만 |
|---|
| 2026.01.29 | ₩1,312 | ₩1,352 | ₩1,272 | ₩1,338 | +2.04% | 6.4만 |
|---|
| 2026.01.28 | ₩1,338 | ₩1,415 | ₩1,298 | ₩1,338 | 0.00% | 9.7만 |
|---|
| 2026.01.27 | ₩1,405 | ₩1,432 | ₩1,285 | ₩1,338 | -4.76% | 4.9만 |
|---|
| 2026.01.26 | ₩1,432 | ₩1,498 | ₩1,365 | ₩1,379 | -3.74% | 5.6만 |
|---|
| 2026.01.23 | ₩1,254 | ₩1,499 | ₩1,254 | ₩1,446 | +15.26% | 15만 |
|---|
| 2026.01.22 | ₩1,178 | ₩1,297 | ₩1,178 | ₩1,245 | +5.68% | 4.4만 |
|---|
| 2026.01.21 | ₩1,166 | ₩1,231 | ₩1,166 | ₩1,178 | +1.03% | 2.5만 |
|---|
| 2026.01.20 | ₩1,127 | ₩1,219 | ₩1,124 | ₩1,166 | +3.44% | 8.2만 |
|---|
| 2026.01.16 | ₩1,231 | ₩1,258 | ₩1,178 | ₩1,218 | -1.09% | 3.2만 |
|---|
| 2026.01.15 | ₩1,124 | ₩1,272 | ₩1,124 | ₩1,245 | +10.71% | 8.4만 |
|---|
| 2026.01.14 | ₩1,181 | ₩1,205 | ₩1,126 | ₩1,177 | -0.34% | 12.4만 |
|---|
| 2026.01.13 | ₩1,251 | ₩1,251 | ₩1,181 | ₩1,181 | -5.67% | 6.5만 |
|---|
| 2026.01.12 | ₩1,273 | ₩1,369 | ₩1,179 | ₩1,255 | -1.37% | 4.2만 |
|---|
| 2026.01.09 | ₩1,276 | ₩1,316 | ₩1,178 | ₩1,298 | +1.78% | 8.1만 |
|---|
| 2026.01.08 | ₩1,231 | ₩1,277 | ₩1,098 | ₩1,277 | +3.70% | 49.8만 |
|---|
| 2026.01.07 | ₩1,365 | ₩1,405 | ₩1,222 | ₩1,255 | -8.04% | 30.2만 |
|---|
| 2026.01.06 | ₩1,352 | ₩1,459 | ₩1,305 | ₩1,326 | -1.88% | 14.5만 |
|---|
| 2026.01.05 | ₩1,459 | ₩1,472 | ₩1,305 | ₩1,379 | -5.50% | 14.6만 |
|---|
| 2026.01.02 | ₩1,379 | ₩1,446 | ₩1,338 | ₩1,446 | +4.85% | 8.1만 |
|---|
| 2025.12.31 | ₩1,289 | ₩1,392 | ₩1,273 | ₩1,392 | +8.00% | 4.7만 |
|---|
| 2025.12.30 | ₩1,352 | ₩1,392 | ₩1,312 | ₩1,312 | -2.97% | 5.7만 |
|---|
| 2025.12.29 | ₩1,352 | ₩1,446 | ₩1,352 | ₩1,352 | 0.00% | 8.4만 |
|---|
| 2025.12.26 | ₩1,392 | ₩1,446 | ₩1,338 | ₩1,392 | 0.00% | 10.1만 |
|---|
| 2025.12.24 | ₩1,352 | ₩1,460 | ₩1,312 | ₩1,419 | +4.95% | 10.8만 |
|---|
| 2025.12.23 | ₩1,499 | ₩1,807 | ₩1,318 | ₩1,338 | -10.71% | 100.1만 |
|---|
| 2025.12.22 | ₩1,419 | ₩1,526 | ₩1,405 | ₩1,459 | +2.83% | 9.4만 |
|---|
| 2025.12.19 | ₩1,294 | ₩1,472 | ₩1,242 | ₩1,379 | +6.51% | 27.5만 |
|---|
| 2025.12.18 | ₩1,713 | ₩1,794 | ₩1,245 | ₩1,258 | -26.56% | 53.6만 |
|---|
| 2025.12.17 | ₩1,566 | ₩1,820 | ₩1,419 | ₩1,620 | +3.42% | 63.6만 |
|---|
| 2025.12.16 | ₩1,298 | ₩1,673 | ₩1,272 | ₩1,579 | +21.65% | 113.9만 |
|---|
| 2025.12.15 | ₩1,312 | ₩1,312 | ₩1,084 | ₩1,112 | -15.20% | 33.1만 |
|---|
| 2025.12.12 | ₩1,178 | ₩1,740 | ₩1,178 | ₩1,313 | +11.48% | 101.4만 |
|---|
| 2025.12.11 | ₩1,231 | ₩1,231 | ₩1,124 | ₩1,175 | -4.57% | 5.7만 |
|---|
| 2025.12.10 | ₩1,166 | ₩1,272 | ₩1,151 | ₩1,230 | +5.51% | 2.1만 |
|---|
| 2025.12.09 | ₩1,191 | ₩1,218 | ₩1,131 | ₩1,210 | +1.57% | 2.1만 |
|---|
| 2025.12.08 | ₩1,235 | ₩1,290 | ₩1,124 | ₩1,171 | -5.20% | 3.7만 |
|---|
| 2025.12.05 | ₩1,379 | ₩1,379 | ₩1,205 | ₩1,239 | -10.10% | 6.8만 |
|---|
| 2025.12.04 | ₩1,297 | ₩1,298 | ₩1,183 | ₩1,193 | -8.05% | 13.7만 |
|---|
| 2025.12.03 | ₩1,245 | ₩1,325 | ₩1,190 | ₩1,229 | -1.29% | 10.8만 |
|---|
| 2025.12.02 | ₩1,392 | ₩1,405 | ₩1,215 | ₩1,215 | -12.69% | 13.7만 |
|---|
| 2025.12.01 | ₩1,080 | ₩1,314 | ₩1,080 | ₩1,301 | +20.45% | 25만 |
|---|
| 2025.11.28 | ₩1,103 | ₩1,175 | ₩1,057 | ₩1,073 | -2.67% | 7.5만 |
|---|
| 2025.11.26 | ₩1,103 | ₩1,227 | ₩1,099 | ₩1,124 | +1.94% | 17.9만 |
|---|
| 2025.11.25 | ₩1,071 | ₩1,178 | ₩1,043 | ₩1,135 | +6.00% | 14.1만 |
|---|
| 2025.11.24 | ₩1,049 | ₩1,084 | ₩990 | ₩1,069 | +1.91% | 7만 |
|---|
| 2025.11.21 | ₩1,043 | ₩1,108 | ₩1,004 | ₩1,057 | +1.41% | 3.4만 |
|---|
| 2025.11.20 | ₩1,086 | ₩1,118 | ₩1,044 | ₩1,053 | -2.96% | 5.6만 |
|---|
| 2025.11.19 | ₩1,127 | ₩1,205 | ₩1,071 | ₩1,080 | -4.16% | 25만 |
|---|
| 2025.11.18 | ₩1,064 | ₩1,205 | ₩1,044 | ₩1,134 | +6.54% | 8.8만 |
|---|
| 2025.11.17 | ₩1,075 | ₩1,111 | ₩1,004 | ₩1,031 | -4.11% | 4.8만 |
|---|
| 2025.11.14 | ₩1,044 | ₩1,151 | ₩1,040 | ₩1,051 | +0.64% | 7만 |
|---|
| 2025.11.13 | ₩1,134 | ₩1,151 | ₩1,073 | ₩1,092 | -3.66% | 5.2만 |
|---|
| 2025.11.12 | ₩1,144 | ₩1,205 | ₩1,107 | ₩1,134 | -0.94% | 3.6만 |
|---|
| 2025.11.11 | ₩1,128 | ₩1,266 | ₩1,128 | ₩1,167 | +3.44% | 5.9만 |
|---|
| 2025.11.10 | ₩1,218 | ₩1,285 | ₩1,146 | ₩1,152 | -5.38% | 9.4만 |
|---|
| 2025.11.07 | ₩1,298 | ₩1,298 | ₩1,206 | ₩1,218 | -6.19% | 5.5만 |
|---|
| 2025.11.06 | ₩1,352 | ₩1,375 | ₩1,272 | ₩1,338 | -0.99% | 7.7만 |
|---|
| 2025.11.05 | ₩1,405 | ₩1,432 | ₩1,338 | ₩1,338 | -4.76% | 6.8만 |
|---|
| 2025.11.04 | ₩1,392 | ₩1,438 | ₩1,365 | ₩1,392 | 0.00% | 4.5만 |
|---|
| 2025.11.03 | ₩1,492 | ₩1,526 | ₩1,446 | ₩1,459 | -2.24% | 5.2만 |
|---|
| 2025.10.31 | ₩1,593 | ₩1,593 | ₩1,439 | ₩1,526 | -4.20% | 7.7만 |
|---|
| 2025.10.30 | ₩1,620 | ₩1,620 | ₩1,459 | ₩1,566 | -3.31% | 7.7만 |
|---|
| 2025.10.29 | ₩1,686 | ₩1,700 | ₩1,553 | ₩1,593 | -5.56% | 10.9만 |
|---|
| 2025.10.28 | ₩1,740 | ₩1,740 | ₩1,673 | ₩1,700 | -2.31% | 2만 |
|---|
| 2025.10.27 | ₩1,767 | ₩1,794 | ₩1,673 | ₩1,740 | -1.52% | 9.9만 |
|---|
| 2025.10.24 | ₩1,794 | ₩1,807 | ₩1,700 | ₩1,767 | -1.49% | 7만 |
|---|
| 2025.10.23 | ₩1,820 | ₩1,820 | ₩1,673 | ₩1,753 | -3.68% | 6.4만 |
|---|
| 2025.10.22 | ₩1,874 | ₩1,883 | ₩1,727 | ₩1,794 | -4.29% | 16.5만 |
|---|
| 2025.10.21 | ₩2,008 | ₩2,008 | ₩1,820 | ₩1,914 | -4.67% | 7.1만 |
|---|
| 2025.10.20 | ₩1,847 | ₩1,981 | ₩1,740 | ₩1,941 | +5.07% | 12.4만 |
|---|
| 2025.10.17 | ₩1,954 | ₩1,981 | ₩1,780 | ₩1,840 | -5.82% | 11.5만 |
|---|
| 2025.10.16 | ₩1,860 | ₩2,142 | ₩1,820 | ₩1,981 | +6.47% | 36.4만 |
|---|
| 2025.10.15 | ₩1,981 | ₩1,994 | ₩1,780 | ₩1,834 | -7.43% | 193.9만 |
|---|
| 2025.10.14 | ₩2,516 | ₩2,706 | ₩2,262 | ₩2,289 | -9.04% | 11.3만 |
|---|
| 2025.10.13 | ₩2,664 | ₩2,838 | ₩2,504 | ₩2,556 | -4.02% | 8.8만 |
|---|
| 2025.10.10 | ₩3,145 | ₩3,456 | ₩2,623 | ₩2,704 | -14.04% | 48.8만 |
|---|