시장 데이터를 불러오는 중
전체 종목
애디얼 파머수티컬 과거 주가
Adial Pharmaceuticals, Inc - Common Stock · ADIL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adial Pharmaceuticals, Inc - Common Stock · ADIL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,379 | ₩5,419 | ₩5,206 | ₩5,206 | -3.23% | 3천 |
| 2026.10.08 | ₩5,366 | ₩5,406 | ₩5,232 | ₩5,299 | -1.24% | 4.9천 |
| 2026.10.07 | ₩5,219 | ₩5,459 | ₩5,219 | ₩5,326 | +2.05% | 4.4천 |
| 2026.10.06 | ₩5,846 | ₩6,006 | ₩5,312 | ₩5,312 | -9.13% | 1.2만 |
| 2026.10.05 | ₩5,406 | ₩5,913 | ₩5,232 | ₩5,806 | +7.41% | 6만 |
| 2026.10.02 | ₩5,513 | ₩6,220 | ₩5,232 | ₩5,499 | -0.24% | 6.5만 |
| 2026.10.01 | ₩5,499 | ₩5,940 | ₩5,152 | ₩5,513 | +0.24% | 1.3만 |
| 2026.09.30 | ₩5,553 | ₩5,726 | ₩5,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,352 |
| -3.61% |
| 3.5만 |
| 2026.09.29 | ₩5,392 | ₩5,740 | ₩5,299 | ₩5,539 | +2.72% | 2.9만 |
|---|
| 2026.09.28 | ₩5,406 | ₩5,740 | ₩5,139 | ₩5,392 | -0.25% | 4.8만 |
|---|
| 2026.09.25 | ₩5,873 | ₩6,087 | ₩5,499 | ₩5,633 | -4.09% | 3.3만 |
|---|
| 2026.09.24 | ₩5,339 | ₩6,193 | ₩5,339 | ₩5,926 | +11.00% | 4.7만 |
|---|
| 2026.09.23 | ₩5,673 | ₩5,673 | ₩5,032 | ₩5,392 | -4.94% | 6.1만 |
|---|
| 2026.09.22 | ₩5,873 | ₩5,900 | ₩5,526 | ₩5,606 | -4.55% | 4만 |
|---|
| 2026.09.21 | ₩6,434 | ₩6,434 | ₩5,646 | ₩5,873 | -8.71% | 4.4만 |
|---|
| 2026.09.18 | ₩6,981 | ₩6,981 | ₩6,127 | ₩6,487 | -7.07% | 8.7만 |
|---|
| 2026.09.17 | ₩7,008 | ₩7,181 | ₩6,727 | ₩6,954 | -0.76% | 2.2만 |
|---|
| 2026.09.16 | ₩6,687 | ₩7,074 | ₩6,674 | ₩6,994 | +4.59% | 3만 |
|---|
| 2026.09.15 | ₩6,701 | ₩6,914 | ₩6,407 | ₩6,674 | -0.40% | 2.9만 |
|---|
| 2026.09.14 | ₩6,594 | ₩6,914 | ₩6,500 | ₩6,674 | +1.21% | 4.7만 |
|---|
| 2026.09.11 | ₩8,089 | ₩8,155 | ₩6,407 | ₩6,540 | -19.14% | 10.9만 |
|---|
| 2026.09.10 | ₩7,929 | ₩8,302 | ₩7,875 | ₩8,009 | +1.01% | 1.7만 |
|---|
| 2026.09.09 | ₩8,863 | ₩8,876 | ₩7,835 | ₩7,915 | -10.69% | 4.9만 |
|---|
| 2026.09.08 | ₩9,357 | ₩9,610 | ₩8,449 | ₩8,876 | -5.14% | 6.8만 |
|---|
| 2026.09.04 | ₩8,823 | ₩9,610 | ₩8,369 | ₩9,504 | +7.72% | 5만 |
|---|
| 2026.09.03 | ₩8,436 | ₩9,076 | ₩8,342 | ₩8,890 | +5.38% | 5.3만 |
|---|
| 2026.09.02 | ₩7,902 | ₩8,583 | ₩7,742 | ₩8,436 | +6.76% | 5.4만 |
|---|
| 2026.09.01 | ₩7,742 | ₩8,236 | ₩7,355 | ₩7,942 | +2.59% | 4.4만 |
|---|
| 2026.08.31 | ₩7,435 | ₩7,982 | ₩7,074 | ₩7,675 | +3.23% | 7만 |
|---|
| 2026.08.28 | ₩7,608 | ₩7,728 | ₩7,274 | ₩7,475 | -1.75% | 6.4만 |
|---|
| 2026.08.27 | ₩7,955 | ₩7,955 | ₩7,274 | ₩7,595 | -4.53% | 5.4만 |
|---|
| 2026.08.26 | ₩7,795 | ₩8,102 | ₩7,461 | ₩7,929 | +1.71% | 6.5만 |
|---|
| 2026.08.25 | ₩7,141 | ₩7,875 | ₩6,927 | ₩7,768 | +8.79% | 3.2만 |
|---|
| 2026.08.24 | ₩8,262 | ₩8,262 | ₩6,273 | ₩7,208 | -12.76% | 13.2만 |
|---|
| 2026.08.21 | ₩7,942 | ₩8,556 | ₩7,662 | ₩8,302 | +4.54% | 8.2만 |
|---|
| 2026.08.20 | ₩7,755 | ₩7,929 | ₩7,154 | ₩7,875 | +1.55% | 4.2만 |
|---|
| 2026.08.19 | ₩7,261 | ₩7,742 | ₩7,221 | ₩7,688 | +5.88% | 8.4만 |
|---|
| 2026.08.18 | ₩6,434 | ₩7,408 | ₩6,313 | ₩7,274 | +13.07% | 12.6만 |
|---|
| 2026.08.17 | ₩5,126 | ₩6,781 | ₩5,126 | ₩6,661 | +29.95% | 14.6만 |
|---|
| 2026.08.14 | ₩5,486 | ₩5,833 | ₩5,312 | ₩5,312 | -3.16% | 4.9만 |
|---|
| 2026.08.13 | ₩5,806 | ₩6,193 | ₩5,686 | ₩5,860 | +0.92% | 5.2만 |
|---|
| 2026.08.12 | ₩5,820 | ₩5,993 | ₩5,486 | ₩5,753 | -1.15% | 6.5만 |
|---|
| 2026.08.11 | ₩5,553 | ₩5,993 | ₩5,352 | ₩5,753 | +3.61% | 2만 |
|---|
| 2026.08.10 | ₩5,192 | ₩5,806 | ₩5,192 | ₩5,619 | +8.23% | 5.3만 |
|---|
| 2026.08.07 | ₩6,407 | ₩6,500 | ₩4,939 | ₩5,312 | -17.08% | 10.1만 |
|---|
| 2026.08.06 | ₩5,433 | ₩6,661 | ₩5,433 | ₩6,407 | +17.94% | 17.9만 |
|---|
| 2026.08.05 | ₩5,005 | ₩5,606 | ₩5,005 | ₩5,406 | +8.00% | 11.7만 |
|---|
| 2026.08.04 | ₩4,859 | ₩5,259 | ₩4,725 | ₩5,072 | +4.40% | 12.2만 |
|---|
| 2026.08.03 | ₩4,552 | ₩4,925 | ₩4,405 | ₩4,859 | +6.74% | 10만 |
|---|
| 2026.07.31 | ₩4,405 | ₩4,525 | ₩4,271 | ₩4,458 | +1.21% | 5.2만 |
|---|
| 2026.07.30 | ₩4,191 | ₩4,471 | ₩3,817 | ₩4,391 | +4.78% | 9.9만 |
|---|
| 2026.07.29 | ₩3,831 | ₩4,231 | ₩3,831 | ₩4,205 | +9.76% | 8.6만 |
|---|
| 2026.07.28 | ₩3,671 | ₩3,938 | ₩3,671 | ₩3,938 | +7.27% | 6.4만 |
|---|
| 2026.07.27 | ₩3,657 | ₩3,844 | ₩3,657 | ₩3,751 | +2.55% | 4.7만 |
|---|
| 2026.07.24 | ₩3,550 | ₩3,711 | ₩3,337 | ₩3,711 | +4.51% | 3.8만 |
|---|
| 2026.07.23 | ₩3,550 | ₩3,657 | ₩3,550 | ₩3,577 | +0.75% | 1.3만 |
|---|
| 2026.07.22 | ₩3,791 | ₩3,791 | ₩3,564 | ₩3,604 | -4.93% | 1.9만 |
|---|
| 2026.07.21 | ₩3,550 | ₩3,671 | ₩3,550 | ₩3,657 | +3.01% | 7.1천 |
|---|
| 2026.07.20 | ₩3,697 | ₩3,724 | ₩3,470 | ₩3,644 | -1.44% | 3.8만 |
|---|
| 2026.07.17 | ₩3,817 | ₩3,871 | ₩3,604 | ₩3,737 | -2.10% | 3.6만 |
|---|
| 2026.07.16 | ₩3,697 | ₩3,724 | ₩3,631 | ₩3,724 | +0.72% | 1.6만 |
|---|
| 2026.07.15 | ₩3,550 | ₩3,644 | ₩3,550 | ₩3,631 | +2.26% | 5.9천 |
|---|
| 2026.07.14 | ₩3,737 | ₩3,857 | ₩3,470 | ₩3,537 | -5.36% | 6.6만 |
|---|
| 2026.07.13 | ₩3,724 | ₩3,924 | ₩3,617 | ₩3,777 | +1.43% | 5.3만 |
|---|
| 2026.07.10 | ₩3,724 | ₩3,857 | ₩3,604 | ₩3,711 | -0.36% | 5.1만 |
|---|
| 2026.07.09 | ₩3,751 | ₩3,764 | ₩3,577 | ₩3,737 | -0.36% | 4.4만 |
|---|
| 2026.07.08 | ₩3,831 | ₩3,924 | ₩3,737 | ₩3,831 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩3,938 | ₩3,978 | ₩3,791 | ₩3,884 | -1.36% | 3만 |
|---|
| 2026.07.06 | ₩3,911 | ₩3,938 | ₩3,430 | ₩3,871 | -1.02% | 3.8만 |
|---|
| 2026.07.02 | ₩3,791 | ₩3,924 | ₩3,617 | ₩3,871 | +2.11% | 7.4만 |
|---|
| 2026.07.01 | ₩3,417 | ₩3,817 | ₩3,417 | ₩3,751 | +9.77% | 7.7만 |
|---|
| 2026.06.30 | ₩3,510 | ₩3,604 | ₩3,377 | ₩3,417 | -2.66% | 4만 |
|---|
| 2026.06.29 | ₩3,377 | ₩3,537 | ₩3,284 | ₩3,457 | +2.37% | 6.7만 |
|---|
| 2026.06.26 | ₩3,364 | ₩3,550 | ₩3,337 | ₩3,417 | +1.59% | 2.9만 |
|---|
| 2026.06.25 | ₩3,270 | ₩3,470 | ₩3,257 | ₩3,444 | +5.31% | 11.2만 |
|---|
| 2026.06.24 | ₩3,364 | ₩3,470 | ₩3,110 | ₩3,310 | -1.59% | 14.1만 |
|---|
| 2026.06.23 | ₩3,497 | ₩3,631 | ₩3,390 | ₩3,404 | -2.67% | 5.6만 |
|---|
| 2026.06.22 | ₩3,484 | ₩3,857 | ₩3,377 | ₩3,617 | +3.83% | 11.8만 |
|---|
| 2026.06.18 | ₩3,724 | ₩3,871 | ₩3,417 | ₩3,470 | -6.81% | 15.4만 |
|---|
| 2026.06.17 | ₩3,284 | ₩3,871 | ₩3,203 | ₩3,671 | +11.79% | 39.2만 |
|---|
| 2026.06.16 | ₩3,737 | ₩3,938 | ₩3,310 | ₩3,390 | -9.29% | 24.1만 |
|---|
| 2026.06.15 | ₩4,164 | ₩4,164 | ₩3,604 | ₩3,804 | -8.65% | 24.6만 |
|---|
| 2026.06.12 | ₩3,377 | ₩4,191 | ₩3,364 | ₩3,978 | +17.79% | 85.3만 |
|---|
| 2026.06.11 | ₩3,043 | ₩6,901 | ₩2,843 | ₩3,978 | +30.70% | 2071만 |
|---|
| 2026.06.10 | ₩2,816 | ₩2,923 | ₩2,816 | ₩2,883 | +2.37% | 1.4만 |
|---|
| 2026.06.09 | ₩2,963 | ₩2,963 | ₩2,830 | ₩2,843 | -4.05% | 1.6만 |
|---|
| 2026.06.08 | ₩3,030 | ₩3,030 | ₩2,950 | ₩2,950 | -2.64% | 1.3만 |
|---|
| 2026.06.05 | ₩3,177 | ₩3,177 | ₩2,936 | ₩2,950 | -7.14% | 4.8만 |
|---|
| 2026.06.04 | ₩3,097 | ₩3,270 | ₩3,003 | ₩3,230 | +4.31% | 2.9만 |
|---|
| 2026.06.03 | ₩3,123 | ₩3,137 | ₩3,003 | ₩3,097 | -0.85% | 2.1만 |
|---|
| 2026.06.02 | ₩3,284 | ₩3,284 | ₩3,137 | ₩3,150 | -4.07% | 2.2만 |
|---|
| 2026.06.01 | ₩3,203 | ₩3,337 | ₩3,110 | ₩3,270 | +2.08% | 4.3만 |
|---|
| 2026.05.29 | ₩3,324 | ₩3,337 | ₩3,097 | ₩3,203 | -3.61% | 4.3만 |
|---|
| 2026.05.28 | ₩3,190 | ₩3,417 | ₩3,057 | ₩3,377 | +5.86% | 9만 |
|---|
| 2026.05.27 | ₩2,977 | ₩3,230 | ₩2,910 | ₩3,190 | +7.17% | 8.7만 |
|---|
| 2026.05.26 | ₩2,776 | ₩3,043 | ₩2,603 | ₩2,990 | +7.69% | 17.8만 |
|---|
| 2026.05.22 | ₩3,017 | ₩3,163 | ₩2,670 | ₩2,776 | -7.96% | 14.4만 |
|---|
| 2026.05.21 | ₩3,137 | ₩3,190 | ₩2,803 | ₩3,070 | -2.13% | 17.3만 |
|---|
| 2026.05.20 | ₩2,763 | ₩3,177 | ₩2,589 | ₩3,137 | +13.53% | 33.3만 |
|---|
| 2026.05.19 | ₩2,189 | ₩2,990 | ₩2,189 | ₩2,750 | +25.61% | 177.8만 |
|---|
| 2026.05.18 | ₩1,882 | ₩2,189 | ₩1,882 | ₩2,149 | +14.18% | 35.6만 |
|---|
| 2026.05.15 | ₩1,815 | ₩1,855 | ₩1,749 | ₩1,842 | +1.47% | 8.1만 |
|---|
| 2026.05.14 | ₩1,829 | ₩1,842 | ₩1,762 | ₩1,815 | -0.73% | 6.9만 |
|---|
| 2026.05.13 | ₩1,829 | ₩1,922 | ₩1,815 | ₩1,842 | +0.73% | 5.6만 |
|---|
| 2026.05.12 | ₩1,882 | ₩1,922 | ₩1,802 | ₩1,842 | -2.13% | 4.5만 |
|---|
| 2026.05.11 | ₩1,962 | ₩1,989 | ₩1,895 | ₩1,922 | -2.04% | 8.2만 |
|---|
| 2026.05.08 | ₩1,935 | ₩1,989 | ₩1,869 | ₩1,909 | -1.38% | 12.3만 |
|---|
| 2026.05.07 | ₩2,149 | ₩2,162 | ₩1,842 | ₩1,895 | -11.80% | 20.3만 |
|---|
| 2026.05.06 | ₩2,149 | ₩2,202 | ₩2,082 | ₩2,109 | -1.86% | 14.1만 |
|---|
| 2026.05.05 | ₩2,136 | ₩2,189 | ₩2,109 | ₩2,136 | 0.00% | 5.9만 |
|---|
| 2026.05.04 | ₩2,109 | ₩2,189 | ₩2,069 | ₩2,136 | +1.27% | 15.8만 |
|---|
| 2026.05.01 | ₩2,069 | ₩2,136 | ₩2,029 | ₩2,069 | 0.00% | 6.2만 |
|---|
| 2026.04.30 | ₩2,069 | ₩2,109 | ₩2,016 | ₩2,056 | -0.65% | 8.8만 |
|---|
| 2026.04.29 | ₩2,122 | ₩2,122 | ₩2,056 | ₩2,069 | -2.52% | 6.9만 |
|---|
| 2026.04.28 | ₩2,096 | ₩2,109 | ₩2,042 | ₩2,082 | -0.64% | 6.1만 |
|---|
| 2026.04.27 | ₩2,149 | ₩2,149 | ₩2,069 | ₩2,082 | -3.11% | 6.7만 |
|---|
| 2026.04.24 | ₩2,082 | ₩2,122 | ₩2,069 | ₩2,109 | +1.28% | 6.2만 |
|---|
| 2026.04.23 | ₩2,162 | ₩2,162 | ₩2,016 | ₩2,082 | -3.70% | 8만 |
|---|
| 2026.04.22 | ₩2,216 | ₩2,216 | ₩2,042 | ₩2,096 | -5.42% | 29.5만 |
|---|
| 2026.04.21 | ₩2,202 | ₩2,229 | ₩2,096 | ₩2,122 | -3.64% | 17.7만 |
|---|
| 2026.04.20 | ₩2,162 | ₩2,216 | ₩2,109 | ₩2,176 | +0.62% | 6.6만 |
|---|
| 2026.04.17 | ₩2,176 | ₩2,216 | ₩2,136 | ₩2,176 | 0.00% | 7.8만 |
|---|
| 2026.04.16 | ₩2,162 | ₩2,202 | ₩2,122 | ₩2,162 | 0.00% | 7.6만 |
|---|
| 2026.04.15 | ₩2,149 | ₩2,269 | ₩2,122 | ₩2,162 | +0.62% | 10.9만 |
|---|
| 2026.04.14 | ₩2,122 | ₩2,189 | ₩2,096 | ₩2,109 | -0.63% | 5.9만 |
|---|
| 2026.04.13 | ₩2,109 | ₩2,176 | ₩2,082 | ₩2,096 | -0.63% | 4.5만 |
|---|
| 2026.04.10 | ₩2,122 | ₩2,122 | ₩2,056 | ₩2,096 | -1.26% | 4.8만 |
|---|
| 2026.04.09 | ₩2,162 | ₩2,202 | ₩2,082 | ₩2,082 | -3.70% | 12.4만 |
|---|
| 2026.04.08 | ₩2,269 | ₩2,389 | ₩2,149 | ₩2,202 | -2.94% | 11.7만 |
|---|
| 2026.04.07 | ₩2,363 | ₩2,363 | ₩2,176 | ₩2,189 | -7.34% | 14.2만 |
|---|
| 2026.04.06 | ₩2,309 | ₩2,523 | ₩2,309 | ₩2,336 | +1.16% | 16.7만 |
|---|
| 2026.04.02 | ₩2,256 | ₩2,336 | ₩2,229 | ₩2,256 | 0.00% | 4.9만 |
|---|
| 2026.04.01 | ₩2,389 | ₩2,403 | ₩2,282 | ₩2,309 | -3.35% | 4.6만 |
|---|
| 2026.03.31 | ₩2,269 | ₩2,469 | ₩2,269 | ₩2,389 | +5.29% | 10.3만 |
|---|
| 2026.03.30 | ₩2,216 | ₩2,403 | ₩2,136 | ₩2,282 | +3.01% | 13.1만 |
|---|
| 2026.03.27 | ₩2,296 | ₩2,296 | ₩2,149 | ₩2,189 | -4.65% | 5.5만 |
|---|
| 2026.03.26 | ₩2,336 | ₩2,376 | ₩2,296 | ₩2,296 | -1.71% | 6.9만 |
|---|
| 2026.03.25 | ₩2,296 | ₩2,443 | ₩2,269 | ₩2,309 | +0.58% | 8만 |
|---|
| 2026.03.24 | ₩2,416 | ₩2,456 | ₩2,256 | ₩2,256 | -6.63% | 6.7만 |
|---|
| 2026.03.23 | ₩2,549 | ₩2,603 | ₩2,416 | ₩2,456 | -3.66% | 4.8만 |
|---|
| 2026.03.20 | ₩2,549 | ₩2,776 | ₩2,536 | ₩2,670 | +4.71% | 17.8만 |
|---|
| 2026.03.19 | ₩2,322 | ₩2,496 | ₩2,256 | ₩2,496 | +7.47% | 3.6만 |
|---|
| 2026.03.18 | ₩2,536 | ₩2,536 | ₩2,229 | ₩2,269 | -10.53% | 6만 |
|---|
| 2026.03.17 | ₩2,603 | ₩2,603 | ₩2,469 | ₩2,523 | -3.08% | 2.2만 |
|---|
| 2026.03.16 | ₩2,536 | ₩2,563 | ₩2,429 | ₩2,469 | -2.63% | 4.9만 |
|---|
| 2026.03.13 | ₩2,523 | ₩2,643 | ₩2,496 | ₩2,616 | +3.70% | 3.2만 |
|---|
| 2026.03.12 | ₩2,643 | ₩2,643 | ₩2,376 | ₩2,496 | -5.56% | 4.5만 |
|---|
| 2026.03.11 | ₩2,536 | ₩2,723 | ₩2,376 | ₩2,629 | +3.68% | 11.5만 |
|---|
| 2026.03.10 | ₩2,269 | ₩2,456 | ₩2,202 | ₩2,443 | +7.65% | 5.4만 |
|---|
| 2026.03.09 | ₩2,389 | ₩2,416 | ₩2,056 | ₩2,296 | -3.91% | 12.4만 |
|---|
| 2026.03.06 | ₩2,629 | ₩2,629 | ₩2,363 | ₩2,443 | -7.11% | 9.9만 |
|---|
| 2026.03.05 | ₩2,643 | ₩2,803 | ₩2,523 | ₩2,629 | -0.51% | 14.3만 |
|---|
| 2026.03.04 | ₩3,017 | ₩3,043 | ₩2,509 | ₩2,656 | -11.95% | 26.5만 |
|---|
| 2026.03.03 | ₩3,284 | ₩3,337 | ₩2,883 | ₩3,057 | -6.91% | 167.7만 |
|---|
| 2026.03.02 | ₩3,310 | ₩3,417 | ₩3,177 | ₩3,297 | -0.40% | 5.1만 |
|---|
| 2026.02.27 | ₩3,457 | ₩3,510 | ₩3,297 | ₩3,377 | -2.32% | 7.1만 |
|---|
| 2026.02.26 | ₩3,217 | ₩3,550 | ₩3,137 | ₩3,377 | +4.98% | 6.2만 |
|---|
| 2026.02.25 | ₩3,257 | ₩3,510 | ₩3,203 | ₩3,257 | 0.00% | 6만 |
|---|
| 2026.02.24 | ₩3,150 | ₩3,390 | ₩3,030 | ₩3,257 | +3.39% | 6만 |
|---|
| 2026.02.23 | ₩3,430 | ₩3,457 | ₩3,070 | ₩3,110 | -9.34% | 6.3만 |
|---|
| 2026.02.20 | ₩3,457 | ₩3,724 | ₩3,257 | ₩3,270 | -5.41% | 4만 |
|---|
| 2026.02.19 | ₩3,604 | ₩3,684 | ₩3,364 | ₩3,417 | -5.19% | 5.7만 |
|---|
| 2026.02.18 | ₩3,617 | ₩3,884 | ₩3,537 | ₩3,591 | -0.74% | 3.9만 |
|---|
| 2026.02.17 | ₩3,777 | ₩4,191 | ₩3,457 | ₩3,604 | -4.59% | 8.4만 |
|---|
| 2026.02.13 | ₩3,737 | ₩4,044 | ₩3,631 | ₩3,804 | +1.79% | 7.2만 |
|---|
| 2026.02.12 | ₩3,804 | ₩4,018 | ₩3,604 | ₩3,804 | 0.00% | 8.4만 |
|---|
| 2026.02.11 | ₩4,071 | ₩4,458 | ₩3,737 | ₩3,804 | -6.56% | 9.6만 |
|---|
| 2026.02.10 | ₩4,018 | ₩4,218 | ₩3,817 | ₩4,044 | +0.66% | 5.7만 |
|---|
| 2026.02.09 | ₩4,044 | ₩4,258 | ₩3,871 | ₩4,124 | +1.98% | 10.2만 |
|---|
| 2026.02.06 | ₩4,872 | ₩4,899 | ₩4,004 | ₩4,164 | -14.52% | 16.5만 |
|---|
| 2026.02.05 | ₩5,005 | ₩5,339 | ₩4,338 | ₩4,672 | -6.67% | 5.2만 |
|---|
| 2026.02.04 | ₩5,673 | ₩5,673 | ₩5,005 | ₩5,339 | -5.88% | 12.9만 |
|---|
| 2026.02.03 | ₩7,008 | ₩7,341 | ₩7,008 | ₩7,008 | 0.00% | 2.8만 |
|---|
| 2026.02.02 | ₩7,341 | ₩7,341 | ₩7,008 | ₩7,008 | -4.55% | 6.2천 |
|---|
| 2026.01.30 | ₩7,008 | ₩7,341 | ₩7,008 | ₩7,008 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩7,341 | ₩7,341 | ₩7,008 | ₩7,008 | -4.55% | 8.3천 |
|---|
| 2026.01.28 | ₩7,675 | ₩7,675 | ₩7,341 | ₩7,341 | -4.35% | 8.4천 |
|---|
| 2026.01.27 | ₩8,009 | ₩8,009 | ₩7,675 | ₩7,675 | -4.17% | 8.3천 |
|---|
| 2026.01.26 | ₩8,009 | ₩8,009 | ₩7,675 | ₩7,675 | -4.17% | 1.3만 |
|---|
| 2026.01.23 | ₩7,675 | ₩8,009 | ₩7,675 | ₩7,675 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩7,341 | ₩7,675 | ₩7,341 | ₩7,675 | +4.55% | 8.6천 |
|---|
| 2026.01.21 | ₩7,008 | ₩7,341 | ₩7,008 | ₩7,341 | +4.76% | 8천 |
|---|
| 2026.01.20 | ₩7,341 | ₩7,341 | ₩7,008 | ₩7,341 | 0.00% | 2.1만 |
|---|
| 2026.01.16 | ₩7,341 | ₩7,675 | ₩7,341 | ₩7,675 | +4.55% | 1만 |
|---|
| 2026.01.15 | ₩7,341 | ₩8,009 | ₩7,341 | ₩7,675 | +4.55% | 1.1만 |
|---|
| 2026.01.14 | ₩7,008 | ₩7,675 | ₩7,008 | ₩7,341 | +4.76% | 1.6만 |
|---|
| 2026.01.13 | ₩7,675 | ₩8,009 | ₩7,341 | ₩7,675 | 0.00% | 1만 |
|---|
| 2026.01.12 | ₩8,342 | ₩8,342 | ₩7,675 | ₩7,675 | -8.00% | 1.1만 |
|---|
| 2026.01.09 | ₩8,009 | ₩8,342 | ₩7,675 | ₩8,009 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩8,009 | ₩8,009 | ₩7,675 | ₩7,675 | -4.17% | 1.1만 |
|---|
| 2026.01.07 | ₩8,342 | ₩8,676 | ₩8,009 | ₩8,009 | -4.00% | 2.2만 |
|---|
| 2026.01.06 | ₩8,676 | ₩8,676 | ₩8,009 | ₩8,342 | -3.85% | 1.6만 |
|---|
| 2026.01.05 | ₩8,009 | ₩9,010 | ₩8,009 | ₩8,676 | +8.33% | 2.1만 |
|---|
| 2026.01.02 | ₩7,675 | ₩8,009 | ₩7,341 | ₩8,009 | +4.35% | 9.9천 |
|---|
| 2025.12.31 | ₩7,675 | ₩8,009 | ₩7,341 | ₩7,341 | -4.35% | 1.4만 |
|---|
| 2025.12.30 | ₩7,675 | ₩7,675 | ₩7,675 | ₩7,675 | 0.00% | 1.3만 |
|---|
| 2025.12.29 | ₩8,009 | ₩8,342 | ₩7,675 | ₩7,675 | -4.17% | 2.3만 |
|---|
| 2025.12.26 | ₩8,342 | ₩8,342 | ₩7,675 | ₩7,675 | -8.00% | 1.1만 |
|---|
| 2025.12.24 | ₩8,676 | ₩8,676 | ₩8,009 | ₩8,009 | -7.69% | 2.2만 |
|---|
| 2025.12.23 | ₩8,009 | ₩8,342 | ₩8,009 | ₩8,342 | +4.17% | 1만 |
|---|
| 2025.12.22 | ₩8,009 | ₩8,676 | ₩8,009 | ₩8,009 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩8,676 | ₩9,010 | ₩8,009 | ₩8,009 | -7.69% | 2.1만 |
|---|
| 2025.12.18 | ₩8,676 | ₩9,343 | ₩8,676 | ₩8,676 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩9,010 | ₩9,677 | ₩8,676 | ₩8,676 | -3.70% | 1.3만 |
|---|
| 2025.12.16 | ₩9,010 | ₩9,343 | ₩8,676 | ₩8,676 | -3.70% | 1만 |
|---|
| 2025.12.15 | ₩9,677 | ₩10,011 | ₩9,010 | ₩9,010 | -6.90% | 2.4만 |
|---|
| 2025.12.12 | ₩10,011 | ₩10,011 | ₩9,677 | ₩10,011 | 0.00% | 1.1만 |
|---|
| 2025.12.11 | ₩10,344 | ₩10,678 | ₩9,677 | ₩10,011 | -3.23% | 5.4천 |
|---|
| 2025.12.10 | ₩10,011 | ₩10,344 | ₩10,011 | ₩10,344 | +3.33% | 7.3천 |
|---|
| 2025.12.09 | ₩10,344 | ₩10,344 | ₩10,011 | ₩10,344 | 0.00% | 9.6천 |
|---|
| 2025.12.08 | ₩10,344 | ₩10,678 | ₩10,011 | ₩10,011 | -3.23% | 6.5천 |
|---|
| 2025.12.05 | ₩10,678 | ₩10,678 | ₩10,011 | ₩10,344 | -3.13% | 9.5천 |
|---|
| 2025.12.04 | ₩10,678 | ₩11,012 | ₩10,011 | ₩11,012 | +3.13% | 1.5만 |
|---|
| 2025.12.03 | ₩10,011 | ₩10,678 | ₩10,011 | ₩10,678 | +6.67% | 9.8천 |
|---|
| 2025.12.02 | ₩10,344 | ₩10,678 | ₩10,344 | ₩10,344 | 0.00% | 3.7천 |
|---|
| 2025.12.01 | ₩10,678 | ₩10,678 | ₩10,344 | ₩10,344 | -3.13% | 6.4천 |
|---|
| 2025.11.28 | ₩10,344 | ₩10,678 | ₩10,344 | ₩10,344 | 0.00% | 1.2만 |
|---|
| 2025.11.26 | ₩9,677 | ₩11,012 | ₩9,343 | ₩10,344 | +6.90% | 2.1만 |
|---|
| 2025.11.25 | ₩10,678 | ₩10,678 | ₩9,677 | ₩10,344 | -3.13% | 2.8만 |
|---|
| 2025.11.24 | ₩10,011 | ₩10,678 | ₩9,677 | ₩10,678 | +6.67% | 1.5만 |
|---|
| 2025.11.21 | ₩9,677 | ₩10,344 | ₩9,343 | ₩10,011 | +3.45% | 6.3만 |
|---|
| 2025.11.20 | ₩10,344 | ₩10,678 | ₩9,677 | ₩10,011 | -3.23% | 1만 |
|---|
| 2025.11.19 | ₩10,344 | ₩10,678 | ₩10,011 | ₩10,678 | +3.23% | 8.6천 |
|---|
| 2025.11.18 | ₩10,344 | ₩11,012 | ₩9,677 | ₩10,344 | 0.00% | 1.8만 |
|---|
| 2025.11.17 | ₩11,012 | ₩11,012 | ₩10,344 | ₩10,344 | -6.06% | 7.3천 |
|---|
| 2025.11.14 | ₩10,344 | ₩11,012 | ₩10,344 | ₩11,012 | +6.45% | 1.4만 |
|---|
| 2025.11.13 | ₩10,678 | ₩11,012 | ₩10,344 | ₩10,678 | 0.00% | 8.6천 |
|---|
| 2025.11.12 | ₩11,679 | ₩11,679 | ₩10,678 | ₩11,012 | -5.71% | 7.5천 |
|---|
| 2025.11.11 | ₩10,678 | ₩11,346 | ₩10,678 | ₩11,012 | +3.13% | 8천 |
|---|
| 2025.11.10 | ₩11,012 | ₩11,012 | ₩10,678 | ₩10,678 | -3.03% | 9.4천 |
|---|
| 2025.11.07 | ₩10,678 | ₩11,012 | ₩10,344 | ₩11,012 | +3.13% | 1만 |
|---|
| 2025.11.06 | ₩11,346 | ₩11,346 | ₩11,012 | ₩11,012 | -2.94% | 8.5천 |
|---|
| 2025.11.05 | ₩11,346 | ₩11,346 | ₩10,678 | ₩11,012 | -2.94% | 1.4만 |
|---|
| 2025.11.04 | ₩11,012 | ₩11,679 | ₩11,012 | ₩11,012 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩11,679 | ₩11,679 | ₩11,012 | ₩11,679 | 0.00% | 1.5만 |
|---|
| 2025.10.31 | ₩11,679 | ₩12,013 | ₩11,346 | ₩11,679 | 0.00% | 1.6만 |
|---|
| 2025.10.30 | ₩11,679 | ₩12,347 | ₩11,346 | ₩12,013 | +2.86% | 3.1만 |
|---|
| 2025.10.29 | ₩12,347 | ₩12,347 | ₩11,679 | ₩11,679 | -5.41% | 2.6만 |
|---|
| 2025.10.28 | ₩11,679 | ₩12,680 | ₩11,679 | ₩12,680 | +8.57% | 2.9만 |
|---|
| 2025.10.27 | ₩12,013 | ₩12,680 | ₩12,013 | ₩12,013 | 0.00% | 2.7만 |
|---|
| 2025.10.24 | ₩12,013 | ₩12,347 | ₩11,679 | ₩12,013 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩12,013 | ₩12,013 | ₩11,679 | ₩12,013 | 0.00% | 2만 |
|---|
| 2025.10.22 | ₩13,014 | ₩13,014 | ₩11,679 | ₩12,013 | -7.69% | 2.6만 |
|---|
| 2025.10.21 | ₩12,347 | ₩12,347 | ₩11,679 | ₩12,013 | -2.70% | 1.6만 |
|---|
| 2025.10.20 | ₩13,014 | ₩13,014 | ₩11,679 | ₩12,013 | -7.69% | 2.3만 |
|---|
| 2025.10.17 | ₩12,347 | ₩12,680 | ₩11,679 | ₩12,013 | -2.70% | 1.1만 |
|---|
| 2025.10.16 | ₩13,348 | ₩13,348 | ₩12,013 | ₩12,347 | -7.50% | 1.9만 |
|---|
| 2025.10.15 | ₩12,680 | ₩13,681 | ₩12,347 | ₩13,014 | +2.63% | 4만 |
|---|
| 2025.10.14 | ₩12,680 | ₩12,680 | ₩11,346 | ₩12,347 | -2.63% | 3.9만 |
|---|
| 2025.10.13 | ₩12,347 | ₩12,680 | ₩12,347 | ₩12,347 | 0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩14,015 | ₩14,015 | ₩12,013 | ₩12,680 | -9.52% | 4.9만 |
|---|