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 | ₩5,404 | ₩5,444 | ₩5,230 | ₩5,230 | -3.23% | 3천 |
| 2026.10.08 | ₩5,390 | ₩5,431 | ₩5,256 | ₩5,323 | -1.24% | 4.9천 |
| 2026.10.07 | ₩5,243 | ₩5,484 | ₩5,243 | ₩5,350 | +2.05% | 4.4천 |
| 2026.10.06 | ₩5,873 | ₩6,034 | ₩5,337 | ₩5,337 | -9.13% | 1.2만 |
| 2026.10.05 | ₩5,431 | ₩5,940 | ₩5,256 | ₩5,833 | +7.41% | 6만 |
| 2026.10.02 | ₩5,538 | ₩6,249 | ₩5,256 | ₩5,525 | -0.24% | 6.5만 |
| 2026.10.01 | ₩5,525 | ₩5,967 | ₩5,176 | ₩5,538 | +0.24% | 1.3만 |
| 2026.09.30 | ₩5,578 | ₩5,752 | ₩5,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,377 |
| -3.61% |
| 3.5만 |
| 2026.09.29 | ₩5,417 | ₩5,766 | ₩5,323 | ₩5,565 | +2.72% | 2.9만 |
|---|
| 2026.09.28 | ₩5,431 | ₩5,766 | ₩5,162 | ₩5,417 | -0.25% | 4.8만 |
|---|
| 2026.09.25 | ₩5,900 | ₩6,115 | ₩5,525 | ₩5,659 | -4.09% | 3.3만 |
|---|
| 2026.09.24 | ₩5,364 | ₩6,222 | ₩5,364 | ₩5,954 | +11.00% | 4.7만 |
|---|
| 2026.09.23 | ₩5,699 | ₩5,699 | ₩5,055 | ₩5,417 | -4.94% | 6.1만 |
|---|
| 2026.09.22 | ₩5,900 | ₩5,927 | ₩5,551 | ₩5,632 | -4.55% | 4만 |
|---|
| 2026.09.21 | ₩6,463 | ₩6,463 | ₩5,672 | ₩5,900 | -8.71% | 4.4만 |
|---|
| 2026.09.18 | ₩7,013 | ₩7,013 | ₩6,155 | ₩6,517 | -7.07% | 8.7만 |
|---|
| 2026.09.17 | ₩7,040 | ₩7,214 | ₩6,758 | ₩6,986 | -0.76% | 2.2만 |
|---|
| 2026.09.16 | ₩6,718 | ₩7,107 | ₩6,705 | ₩7,026 | +4.59% | 3만 |
|---|
| 2026.09.15 | ₩6,731 | ₩6,946 | ₩6,436 | ₩6,705 | -0.40% | 2.9만 |
|---|
| 2026.09.14 | ₩6,624 | ₩6,946 | ₩6,530 | ₩6,705 | +1.21% | 4.7만 |
|---|
| 2026.09.11 | ₩8,126 | ₩8,193 | ₩6,436 | ₩6,570 | -19.14% | 10.9만 |
|---|
| 2026.09.10 | ₩7,965 | ₩8,340 | ₩7,911 | ₩8,045 | +1.01% | 1.7만 |
|---|
| 2026.09.09 | ₩8,904 | ₩8,917 | ₩7,871 | ₩7,952 | -10.69% | 4.9만 |
|---|
| 2026.09.08 | ₩9,400 | ₩9,654 | ₩8,488 | ₩8,917 | -5.14% | 6.8만 |
|---|
| 2026.09.04 | ₩8,863 | ₩9,654 | ₩8,407 | ₩9,547 | +7.72% | 5만 |
|---|
| 2026.09.03 | ₩8,474 | ₩9,118 | ₩8,381 | ₩8,930 | +5.38% | 5.3만 |
|---|
| 2026.09.02 | ₩7,938 | ₩8,622 | ₩7,777 | ₩8,474 | +6.76% | 5.4만 |
|---|
| 2026.09.01 | ₩7,777 | ₩8,273 | ₩7,388 | ₩7,978 | +2.59% | 4.4만 |
|---|
| 2026.08.31 | ₩7,469 | ₩8,019 | ₩7,107 | ₩7,710 | +3.23% | 7만 |
|---|
| 2026.08.28 | ₩7,643 | ₩7,764 | ₩7,308 | ₩7,509 | -1.75% | 6.4만 |
|---|
| 2026.08.27 | ₩7,992 | ₩7,992 | ₩7,308 | ₩7,630 | -4.53% | 5.4만 |
|---|
| 2026.08.26 | ₩7,831 | ₩8,139 | ₩7,496 | ₩7,965 | +1.71% | 6.5만 |
|---|
| 2026.08.25 | ₩7,174 | ₩7,911 | ₩6,959 | ₩7,804 | +8.79% | 3.2만 |
|---|
| 2026.08.24 | ₩8,300 | ₩8,300 | ₩6,302 | ₩7,241 | -12.76% | 13.2만 |
|---|
| 2026.08.21 | ₩7,978 | ₩8,595 | ₩7,697 | ₩8,340 | +4.54% | 8.2만 |
|---|
| 2026.08.20 | ₩7,791 | ₩7,965 | ₩7,187 | ₩7,911 | +1.55% | 4.2만 |
|---|
| 2026.08.19 | ₩7,294 | ₩7,777 | ₩7,254 | ₩7,724 | +5.88% | 8.4만 |
|---|
| 2026.08.18 | ₩6,463 | ₩7,442 | ₩6,342 | ₩7,308 | +13.07% | 12.6만 |
|---|
| 2026.08.17 | ₩5,149 | ₩6,812 | ₩5,149 | ₩6,691 | +29.95% | 14.6만 |
|---|
| 2026.08.14 | ₩5,511 | ₩5,860 | ₩5,337 | ₩5,337 | -3.16% | 4.9만 |
|---|
| 2026.08.13 | ₩5,833 | ₩6,222 | ₩5,712 | ₩5,887 | +0.92% | 5.2만 |
|---|
| 2026.08.12 | ₩5,846 | ₩6,021 | ₩5,511 | ₩5,779 | -1.15% | 6.5만 |
|---|
| 2026.08.11 | ₩5,578 | ₩6,021 | ₩5,377 | ₩5,779 | +3.61% | 2만 |
|---|
| 2026.08.10 | ₩5,216 | ₩5,833 | ₩5,216 | ₩5,645 | +8.23% | 5.3만 |
|---|
| 2026.08.07 | ₩6,436 | ₩6,530 | ₩4,961 | ₩5,337 | -17.08% | 10.1만 |
|---|
| 2026.08.06 | ₩5,457 | ₩6,691 | ₩5,457 | ₩6,436 | +17.94% | 17.9만 |
|---|
| 2026.08.05 | ₩5,028 | ₩5,632 | ₩5,028 | ₩5,431 | +8.00% | 11.7만 |
|---|
| 2026.08.04 | ₩4,881 | ₩5,283 | ₩4,747 | ₩5,095 | +4.40% | 12.2만 |
|---|
| 2026.08.03 | ₩4,572 | ₩4,948 | ₩4,425 | ₩4,881 | +6.74% | 10만 |
|---|
| 2026.07.31 | ₩4,425 | ₩4,546 | ₩4,291 | ₩4,479 | +1.21% | 5.2만 |
|---|
| 2026.07.30 | ₩4,210 | ₩4,492 | ₩3,835 | ₩4,412 | +4.78% | 9.9만 |
|---|
| 2026.07.29 | ₩3,848 | ₩4,251 | ₩3,848 | ₩4,224 | +9.76% | 8.6만 |
|---|
| 2026.07.28 | ₩3,687 | ₩3,956 | ₩3,687 | ₩3,956 | +7.27% | 6.4만 |
|---|
| 2026.07.27 | ₩3,674 | ₩3,862 | ₩3,674 | ₩3,768 | +2.55% | 4.7만 |
|---|
| 2026.07.24 | ₩3,567 | ₩3,728 | ₩3,352 | ₩3,728 | +4.51% | 3.8만 |
|---|
| 2026.07.23 | ₩3,567 | ₩3,674 | ₩3,567 | ₩3,594 | +0.75% | 1.3만 |
|---|
| 2026.07.22 | ₩3,808 | ₩3,808 | ₩3,580 | ₩3,620 | -4.93% | 1.9만 |
|---|
| 2026.07.21 | ₩3,567 | ₩3,687 | ₩3,567 | ₩3,674 | +3.01% | 7.1천 |
|---|
| 2026.07.20 | ₩3,714 | ₩3,741 | ₩3,486 | ₩3,661 | -1.44% | 3.8만 |
|---|
| 2026.07.17 | ₩3,835 | ₩3,889 | ₩3,620 | ₩3,755 | -2.10% | 3.6만 |
|---|
| 2026.07.16 | ₩3,714 | ₩3,741 | ₩3,647 | ₩3,741 | +0.72% | 1.6만 |
|---|
| 2026.07.15 | ₩3,567 | ₩3,661 | ₩3,567 | ₩3,647 | +2.26% | 5.9천 |
|---|
| 2026.07.14 | ₩3,755 | ₩3,875 | ₩3,486 | ₩3,553 | -5.36% | 6.6만 |
|---|
| 2026.07.13 | ₩3,741 | ₩3,942 | ₩3,634 | ₩3,795 | +1.43% | 5.3만 |
|---|
| 2026.07.10 | ₩3,741 | ₩3,875 | ₩3,620 | ₩3,728 | -0.36% | 5.1만 |
|---|
| 2026.07.09 | ₩3,768 | ₩3,781 | ₩3,594 | ₩3,755 | -0.36% | 4.4만 |
|---|
| 2026.07.08 | ₩3,848 | ₩3,942 | ₩3,755 | ₩3,848 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩3,956 | ₩3,996 | ₩3,808 | ₩3,902 | -1.36% | 3만 |
|---|
| 2026.07.06 | ₩3,929 | ₩3,956 | ₩3,446 | ₩3,889 | -1.02% | 3.8만 |
|---|
| 2026.07.02 | ₩3,808 | ₩3,942 | ₩3,634 | ₩3,889 | +2.11% | 7.4만 |
|---|
| 2026.07.01 | ₩3,433 | ₩3,835 | ₩3,433 | ₩3,768 | +9.77% | 7.7만 |
|---|
| 2026.06.30 | ₩3,527 | ₩3,620 | ₩3,392 | ₩3,433 | -2.66% | 4만 |
|---|
| 2026.06.29 | ₩3,392 | ₩3,553 | ₩3,299 | ₩3,473 | +2.37% | 6.7만 |
|---|
| 2026.06.26 | ₩3,379 | ₩3,567 | ₩3,352 | ₩3,433 | +1.59% | 2.9만 |
|---|
| 2026.06.25 | ₩3,285 | ₩3,486 | ₩3,272 | ₩3,460 | +5.31% | 11.2만 |
|---|
| 2026.06.24 | ₩3,379 | ₩3,486 | ₩3,124 | ₩3,325 | -1.59% | 14.1만 |
|---|
| 2026.06.23 | ₩3,513 | ₩3,647 | ₩3,406 | ₩3,419 | -2.67% | 5.6만 |
|---|
| 2026.06.22 | ₩3,500 | ₩3,875 | ₩3,392 | ₩3,634 | +3.83% | 11.8만 |
|---|
| 2026.06.18 | ₩3,741 | ₩3,889 | ₩3,433 | ₩3,486 | -6.81% | 15.4만 |
|---|
| 2026.06.17 | ₩3,299 | ₩3,889 | ₩3,218 | ₩3,687 | +11.79% | 39.2만 |
|---|
| 2026.06.16 | ₩3,755 | ₩3,956 | ₩3,325 | ₩3,406 | -9.29% | 24.1만 |
|---|
| 2026.06.15 | ₩4,184 | ₩4,184 | ₩3,620 | ₩3,822 | -8.65% | 24.6만 |
|---|
| 2026.06.12 | ₩3,392 | ₩4,210 | ₩3,379 | ₩3,996 | +17.79% | 85.3만 |
|---|
| 2026.06.11 | ₩3,057 | ₩6,932 | ₩2,856 | ₩3,996 | +30.70% | 2071만 |
|---|
| 2026.06.10 | ₩2,829 | ₩2,937 | ₩2,829 | ₩2,896 | +2.37% | 1.4만 |
|---|
| 2026.06.09 | ₩2,977 | ₩2,977 | ₩2,843 | ₩2,856 | -4.05% | 1.6만 |
|---|
| 2026.06.08 | ₩3,044 | ₩3,044 | ₩2,963 | ₩2,963 | -2.64% | 1.3만 |
|---|
| 2026.06.05 | ₩3,191 | ₩3,191 | ₩2,950 | ₩2,963 | -7.14% | 4.8만 |
|---|
| 2026.06.04 | ₩3,111 | ₩3,285 | ₩3,017 | ₩3,245 | +4.31% | 2.9만 |
|---|
| 2026.06.03 | ₩3,138 | ₩3,151 | ₩3,017 | ₩3,111 | -0.85% | 2.1만 |
|---|
| 2026.06.02 | ₩3,299 | ₩3,299 | ₩3,151 | ₩3,165 | -4.07% | 2.2만 |
|---|
| 2026.06.01 | ₩3,218 | ₩3,352 | ₩3,124 | ₩3,285 | +2.08% | 4.3만 |
|---|
| 2026.05.29 | ₩3,339 | ₩3,352 | ₩3,111 | ₩3,218 | -3.61% | 4.3만 |
|---|
| 2026.05.28 | ₩3,205 | ₩3,433 | ₩3,071 | ₩3,392 | +5.86% | 9만 |
|---|
| 2026.05.27 | ₩2,990 | ₩3,245 | ₩2,923 | ₩3,205 | +7.17% | 8.7만 |
|---|
| 2026.05.26 | ₩2,789 | ₩3,057 | ₩2,615 | ₩3,004 | +7.69% | 17.8만 |
|---|
| 2026.05.22 | ₩3,030 | ₩3,178 | ₩2,682 | ₩2,789 | -7.96% | 14.4만 |
|---|
| 2026.05.21 | ₩3,151 | ₩3,205 | ₩2,816 | ₩3,084 | -2.13% | 17.3만 |
|---|
| 2026.05.20 | ₩2,776 | ₩3,191 | ₩2,601 | ₩3,151 | +13.53% | 33.3만 |
|---|
| 2026.05.19 | ₩2,199 | ₩3,004 | ₩2,199 | ₩2,762 | +25.61% | 177.8만 |
|---|
| 2026.05.18 | ₩1,891 | ₩2,199 | ₩1,891 | ₩2,159 | +14.18% | 35.6만 |
|---|
| 2026.05.15 | ₩1,824 | ₩1,864 | ₩1,757 | ₩1,850 | +1.47% | 8.1만 |
|---|
| 2026.05.14 | ₩1,837 | ₩1,850 | ₩1,770 | ₩1,824 | -0.73% | 6.9만 |
|---|
| 2026.05.13 | ₩1,837 | ₩1,931 | ₩1,824 | ₩1,850 | +0.73% | 5.6만 |
|---|
| 2026.05.12 | ₩1,891 | ₩1,931 | ₩1,810 | ₩1,850 | -2.13% | 4.5만 |
|---|
| 2026.05.11 | ₩1,971 | ₩1,998 | ₩1,904 | ₩1,931 | -2.04% | 8.2만 |
|---|
| 2026.05.08 | ₩1,944 | ₩1,998 | ₩1,877 | ₩1,917 | -1.38% | 12.3만 |
|---|
| 2026.05.07 | ₩2,159 | ₩2,172 | ₩1,850 | ₩1,904 | -11.80% | 20.3만 |
|---|
| 2026.05.06 | ₩2,159 | ₩2,212 | ₩2,092 | ₩2,119 | -1.86% | 14.1만 |
|---|
| 2026.05.05 | ₩2,145 | ₩2,199 | ₩2,119 | ₩2,145 | 0.00% | 5.9만 |
|---|
| 2026.05.04 | ₩2,119 | ₩2,199 | ₩2,078 | ₩2,145 | +1.27% | 15.8만 |
|---|
| 2026.05.01 | ₩2,078 | ₩2,145 | ₩2,038 | ₩2,078 | 0.00% | 6.2만 |
|---|
| 2026.04.30 | ₩2,078 | ₩2,119 | ₩2,025 | ₩2,065 | -0.65% | 8.8만 |
|---|
| 2026.04.29 | ₩2,132 | ₩2,132 | ₩2,065 | ₩2,078 | -2.52% | 6.9만 |
|---|
| 2026.04.28 | ₩2,105 | ₩2,119 | ₩2,052 | ₩2,092 | -0.64% | 6.1만 |
|---|
| 2026.04.27 | ₩2,159 | ₩2,159 | ₩2,078 | ₩2,092 | -3.11% | 6.7만 |
|---|
| 2026.04.24 | ₩2,092 | ₩2,132 | ₩2,078 | ₩2,119 | +1.28% | 6.2만 |
|---|
| 2026.04.23 | ₩2,172 | ₩2,172 | ₩2,025 | ₩2,092 | -3.70% | 8만 |
|---|
| 2026.04.22 | ₩2,226 | ₩2,226 | ₩2,052 | ₩2,105 | -5.42% | 29.5만 |
|---|
| 2026.04.21 | ₩2,212 | ₩2,239 | ₩2,105 | ₩2,132 | -3.64% | 17.7만 |
|---|
| 2026.04.20 | ₩2,172 | ₩2,226 | ₩2,119 | ₩2,186 | +0.62% | 6.6만 |
|---|
| 2026.04.17 | ₩2,186 | ₩2,226 | ₩2,145 | ₩2,186 | 0.00% | 7.8만 |
|---|
| 2026.04.16 | ₩2,172 | ₩2,212 | ₩2,132 | ₩2,172 | 0.00% | 7.6만 |
|---|
| 2026.04.15 | ₩2,159 | ₩2,280 | ₩2,132 | ₩2,172 | +0.62% | 10.9만 |
|---|
| 2026.04.14 | ₩2,132 | ₩2,199 | ₩2,105 | ₩2,119 | -0.63% | 5.9만 |
|---|
| 2026.04.13 | ₩2,119 | ₩2,186 | ₩2,092 | ₩2,105 | -0.63% | 4.5만 |
|---|
| 2026.04.10 | ₩2,132 | ₩2,132 | ₩2,065 | ₩2,105 | -1.26% | 4.8만 |
|---|
| 2026.04.09 | ₩2,172 | ₩2,212 | ₩2,092 | ₩2,092 | -3.70% | 12.4만 |
|---|
| 2026.04.08 | ₩2,280 | ₩2,400 | ₩2,159 | ₩2,212 | -2.94% | 11.7만 |
|---|
| 2026.04.07 | ₩2,373 | ₩2,373 | ₩2,186 | ₩2,199 | -7.34% | 14.2만 |
|---|
| 2026.04.06 | ₩2,320 | ₩2,534 | ₩2,320 | ₩2,347 | +1.16% | 16.7만 |
|---|
| 2026.04.02 | ₩2,266 | ₩2,347 | ₩2,239 | ₩2,266 | 0.00% | 4.9만 |
|---|
| 2026.04.01 | ₩2,400 | ₩2,414 | ₩2,293 | ₩2,320 | -3.35% | 4.6만 |
|---|
| 2026.03.31 | ₩2,280 | ₩2,481 | ₩2,280 | ₩2,400 | +5.29% | 10.3만 |
|---|
| 2026.03.30 | ₩2,226 | ₩2,414 | ₩2,145 | ₩2,293 | +3.01% | 13.1만 |
|---|
| 2026.03.27 | ₩2,306 | ₩2,306 | ₩2,159 | ₩2,199 | -4.65% | 5.5만 |
|---|
| 2026.03.26 | ₩2,347 | ₩2,387 | ₩2,306 | ₩2,306 | -1.71% | 6.9만 |
|---|
| 2026.03.25 | ₩2,306 | ₩2,454 | ₩2,280 | ₩2,320 | +0.58% | 8만 |
|---|
| 2026.03.24 | ₩2,427 | ₩2,467 | ₩2,266 | ₩2,266 | -6.63% | 6.7만 |
|---|
| 2026.03.23 | ₩2,561 | ₩2,615 | ₩2,427 | ₩2,467 | -3.66% | 4.8만 |
|---|
| 2026.03.20 | ₩2,561 | ₩2,789 | ₩2,548 | ₩2,682 | +4.71% | 17.8만 |
|---|
| 2026.03.19 | ₩2,333 | ₩2,507 | ₩2,266 | ₩2,507 | +7.47% | 3.6만 |
|---|
| 2026.03.18 | ₩2,548 | ₩2,548 | ₩2,239 | ₩2,280 | -10.53% | 6만 |
|---|
| 2026.03.17 | ₩2,615 | ₩2,615 | ₩2,481 | ₩2,534 | -3.08% | 2.2만 |
|---|
| 2026.03.16 | ₩2,548 | ₩2,575 | ₩2,440 | ₩2,481 | -2.63% | 4.9만 |
|---|
| 2026.03.13 | ₩2,534 | ₩2,655 | ₩2,507 | ₩2,628 | +3.70% | 3.2만 |
|---|
| 2026.03.12 | ₩2,655 | ₩2,655 | ₩2,387 | ₩2,507 | -5.56% | 4.5만 |
|---|
| 2026.03.11 | ₩2,548 | ₩2,735 | ₩2,387 | ₩2,642 | +3.68% | 11.5만 |
|---|
| 2026.03.10 | ₩2,280 | ₩2,467 | ₩2,212 | ₩2,454 | +7.65% | 5.4만 |
|---|
| 2026.03.09 | ₩2,400 | ₩2,427 | ₩2,065 | ₩2,306 | -3.91% | 12.4만 |
|---|
| 2026.03.06 | ₩2,642 | ₩2,642 | ₩2,373 | ₩2,454 | -7.11% | 9.9만 |
|---|
| 2026.03.05 | ₩2,655 | ₩2,816 | ₩2,534 | ₩2,642 | -0.51% | 14.3만 |
|---|
| 2026.03.04 | ₩3,030 | ₩3,057 | ₩2,521 | ₩2,668 | -11.95% | 26.5만 |
|---|
| 2026.03.03 | ₩3,299 | ₩3,352 | ₩2,896 | ₩3,071 | -6.91% | 167.7만 |
|---|
| 2026.03.02 | ₩3,325 | ₩3,433 | ₩3,191 | ₩3,312 | -0.40% | 5.1만 |
|---|
| 2026.02.27 | ₩3,473 | ₩3,527 | ₩3,312 | ₩3,392 | -2.32% | 7.1만 |
|---|
| 2026.02.26 | ₩3,232 | ₩3,567 | ₩3,151 | ₩3,392 | +4.98% | 6.2만 |
|---|
| 2026.02.25 | ₩3,272 | ₩3,527 | ₩3,218 | ₩3,272 | 0.00% | 6만 |
|---|
| 2026.02.24 | ₩3,165 | ₩3,406 | ₩3,044 | ₩3,272 | +3.39% | 6만 |
|---|
| 2026.02.23 | ₩3,446 | ₩3,473 | ₩3,084 | ₩3,124 | -9.34% | 6.3만 |
|---|
| 2026.02.20 | ₩3,473 | ₩3,741 | ₩3,272 | ₩3,285 | -5.41% | 4만 |
|---|
| 2026.02.19 | ₩3,620 | ₩3,701 | ₩3,379 | ₩3,433 | -5.19% | 5.7만 |
|---|
| 2026.02.18 | ₩3,634 | ₩3,902 | ₩3,553 | ₩3,607 | -0.74% | 3.9만 |
|---|
| 2026.02.17 | ₩3,795 | ₩4,210 | ₩3,473 | ₩3,620 | -4.59% | 8.4만 |
|---|
| 2026.02.13 | ₩3,755 | ₩4,063 | ₩3,647 | ₩3,822 | +1.79% | 7.2만 |
|---|
| 2026.02.12 | ₩3,822 | ₩4,036 | ₩3,620 | ₩3,822 | 0.00% | 8.4만 |
|---|
| 2026.02.11 | ₩4,090 | ₩4,479 | ₩3,755 | ₩3,822 | -6.56% | 9.6만 |
|---|
| 2026.02.10 | ₩4,036 | ₩4,237 | ₩3,835 | ₩4,063 | +0.66% | 5.7만 |
|---|
| 2026.02.09 | ₩4,063 | ₩4,277 | ₩3,889 | ₩4,143 | +1.98% | 10.2만 |
|---|
| 2026.02.06 | ₩4,894 | ₩4,921 | ₩4,023 | ₩4,184 | -14.52% | 16.5만 |
|---|
| 2026.02.05 | ₩5,028 | ₩5,364 | ₩4,358 | ₩4,693 | -6.67% | 5.2만 |
|---|
| 2026.02.04 | ₩5,699 | ₩5,699 | ₩5,028 | ₩5,364 | -5.88% | 12.9만 |
|---|
| 2026.02.03 | ₩7,040 | ₩7,375 | ₩7,040 | ₩7,040 | 0.00% | 2.8만 |
|---|
| 2026.02.02 | ₩7,375 | ₩7,375 | ₩7,040 | ₩7,040 | -4.55% | 6.2천 |
|---|
| 2026.01.30 | ₩7,040 | ₩7,375 | ₩7,040 | ₩7,040 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩7,375 | ₩7,375 | ₩7,040 | ₩7,040 | -4.55% | 8.3천 |
|---|
| 2026.01.28 | ₩7,710 | ₩7,710 | ₩7,375 | ₩7,375 | -4.35% | 8.4천 |
|---|
| 2026.01.27 | ₩8,045 | ₩8,045 | ₩7,710 | ₩7,710 | -4.17% | 8.3천 |
|---|
| 2026.01.26 | ₩8,045 | ₩8,045 | ₩7,710 | ₩7,710 | -4.17% | 1.3만 |
|---|
| 2026.01.23 | ₩7,710 | ₩8,045 | ₩7,710 | ₩7,710 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩7,375 | ₩7,710 | ₩7,375 | ₩7,710 | +4.55% | 8.6천 |
|---|
| 2026.01.21 | ₩7,040 | ₩7,375 | ₩7,040 | ₩7,375 | +4.76% | 8천 |
|---|
| 2026.01.20 | ₩7,375 | ₩7,375 | ₩7,040 | ₩7,375 | 0.00% | 2.1만 |
|---|
| 2026.01.16 | ₩7,375 | ₩7,710 | ₩7,375 | ₩7,710 | +4.55% | 1만 |
|---|
| 2026.01.15 | ₩7,375 | ₩8,045 | ₩7,375 | ₩7,710 | +4.55% | 1.1만 |
|---|
| 2026.01.14 | ₩7,040 | ₩7,710 | ₩7,040 | ₩7,375 | +4.76% | 1.6만 |
|---|
| 2026.01.13 | ₩7,710 | ₩8,045 | ₩7,375 | ₩7,710 | 0.00% | 1만 |
|---|
| 2026.01.12 | ₩8,381 | ₩8,381 | ₩7,710 | ₩7,710 | -8.00% | 1.1만 |
|---|
| 2026.01.09 | ₩8,045 | ₩8,381 | ₩7,710 | ₩8,045 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩8,045 | ₩8,045 | ₩7,710 | ₩7,710 | -4.17% | 1.1만 |
|---|
| 2026.01.07 | ₩8,381 | ₩8,716 | ₩8,045 | ₩8,045 | -4.00% | 2.2만 |
|---|
| 2026.01.06 | ₩8,716 | ₩8,716 | ₩8,045 | ₩8,381 | -3.85% | 1.6만 |
|---|
| 2026.01.05 | ₩8,045 | ₩9,051 | ₩8,045 | ₩8,716 | +8.33% | 2.1만 |
|---|
| 2026.01.02 | ₩7,710 | ₩8,045 | ₩7,375 | ₩8,045 | +4.35% | 9.9천 |
|---|
| 2025.12.31 | ₩7,710 | ₩8,045 | ₩7,375 | ₩7,375 | -4.35% | 1.4만 |
|---|
| 2025.12.30 | ₩7,710 | ₩7,710 | ₩7,710 | ₩7,710 | 0.00% | 1.3만 |
|---|
| 2025.12.29 | ₩8,045 | ₩8,381 | ₩7,710 | ₩7,710 | -4.17% | 2.3만 |
|---|
| 2025.12.26 | ₩8,381 | ₩8,381 | ₩7,710 | ₩7,710 | -8.00% | 1.1만 |
|---|
| 2025.12.24 | ₩8,716 | ₩8,716 | ₩8,045 | ₩8,045 | -7.69% | 2.2만 |
|---|
| 2025.12.23 | ₩8,045 | ₩8,381 | ₩8,045 | ₩8,381 | +4.17% | 1만 |
|---|
| 2025.12.22 | ₩8,045 | ₩8,716 | ₩8,045 | ₩8,045 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩8,716 | ₩9,051 | ₩8,045 | ₩8,045 | -7.69% | 2.1만 |
|---|
| 2025.12.18 | ₩8,716 | ₩9,386 | ₩8,716 | ₩8,716 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩9,051 | ₩9,722 | ₩8,716 | ₩8,716 | -3.70% | 1.3만 |
|---|
| 2025.12.16 | ₩9,051 | ₩9,386 | ₩8,716 | ₩8,716 | -3.70% | 1만 |
|---|
| 2025.12.15 | ₩9,722 | ₩10,057 | ₩9,051 | ₩9,051 | -6.90% | 2.4만 |
|---|
| 2025.12.12 | ₩10,057 | ₩10,057 | ₩9,722 | ₩10,057 | 0.00% | 1.1만 |
|---|
| 2025.12.11 | ₩10,392 | ₩10,727 | ₩9,722 | ₩10,057 | -3.23% | 5.4천 |
|---|
| 2025.12.10 | ₩10,057 | ₩10,392 | ₩10,057 | ₩10,392 | +3.33% | 7.3천 |
|---|
| 2025.12.09 | ₩10,392 | ₩10,392 | ₩10,057 | ₩10,392 | 0.00% | 9.6천 |
|---|
| 2025.12.08 | ₩10,392 | ₩10,727 | ₩10,057 | ₩10,057 | -3.23% | 6.5천 |
|---|
| 2025.12.05 | ₩10,727 | ₩10,727 | ₩10,057 | ₩10,392 | -3.13% | 9.5천 |
|---|
| 2025.12.04 | ₩10,727 | ₩11,062 | ₩10,057 | ₩11,062 | +3.13% | 1.5만 |
|---|
| 2025.12.03 | ₩10,057 | ₩10,727 | ₩10,057 | ₩10,727 | +6.67% | 9.8천 |
|---|
| 2025.12.02 | ₩10,392 | ₩10,727 | ₩10,392 | ₩10,392 | 0.00% | 3.7천 |
|---|
| 2025.12.01 | ₩10,727 | ₩10,727 | ₩10,392 | ₩10,392 | -3.13% | 6.4천 |
|---|
| 2025.11.28 | ₩10,392 | ₩10,727 | ₩10,392 | ₩10,392 | 0.00% | 1.2만 |
|---|
| 2025.11.26 | ₩9,722 | ₩11,062 | ₩9,386 | ₩10,392 | +6.90% | 2.1만 |
|---|
| 2025.11.25 | ₩10,727 | ₩10,727 | ₩9,722 | ₩10,392 | -3.13% | 2.8만 |
|---|
| 2025.11.24 | ₩10,057 | ₩10,727 | ₩9,722 | ₩10,727 | +6.67% | 1.5만 |
|---|
| 2025.11.21 | ₩9,722 | ₩10,392 | ₩9,386 | ₩10,057 | +3.45% | 6.3만 |
|---|
| 2025.11.20 | ₩10,392 | ₩10,727 | ₩9,722 | ₩10,057 | -3.23% | 1만 |
|---|
| 2025.11.19 | ₩10,392 | ₩10,727 | ₩10,057 | ₩10,727 | +3.23% | 8.6천 |
|---|
| 2025.11.18 | ₩10,392 | ₩11,062 | ₩9,722 | ₩10,392 | 0.00% | 1.8만 |
|---|
| 2025.11.17 | ₩11,062 | ₩11,062 | ₩10,392 | ₩10,392 | -6.06% | 7.3천 |
|---|
| 2025.11.14 | ₩10,392 | ₩11,062 | ₩10,392 | ₩11,062 | +6.45% | 1.4만 |
|---|
| 2025.11.13 | ₩10,727 | ₩11,062 | ₩10,392 | ₩10,727 | 0.00% | 8.6천 |
|---|
| 2025.11.12 | ₩11,733 | ₩11,733 | ₩10,727 | ₩11,062 | -5.71% | 7.5천 |
|---|
| 2025.11.11 | ₩10,727 | ₩11,398 | ₩10,727 | ₩11,062 | +3.13% | 8천 |
|---|
| 2025.11.10 | ₩11,062 | ₩11,062 | ₩10,727 | ₩10,727 | -3.03% | 9.4천 |
|---|
| 2025.11.07 | ₩10,727 | ₩11,062 | ₩10,392 | ₩11,062 | +3.13% | 1만 |
|---|
| 2025.11.06 | ₩11,398 | ₩11,398 | ₩11,062 | ₩11,062 | -2.94% | 8.5천 |
|---|
| 2025.11.05 | ₩11,398 | ₩11,398 | ₩10,727 | ₩11,062 | -2.94% | 1.4만 |
|---|
| 2025.11.04 | ₩11,062 | ₩11,733 | ₩11,062 | ₩11,062 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩11,733 | ₩11,733 | ₩11,062 | ₩11,733 | 0.00% | 1.5만 |
|---|
| 2025.10.31 | ₩11,733 | ₩12,068 | ₩11,398 | ₩11,733 | 0.00% | 1.6만 |
|---|
| 2025.10.30 | ₩11,733 | ₩12,403 | ₩11,398 | ₩12,068 | +2.86% | 3.1만 |
|---|
| 2025.10.29 | ₩12,403 | ₩12,403 | ₩11,733 | ₩11,733 | -5.41% | 2.6만 |
|---|
| 2025.10.28 | ₩11,733 | ₩12,739 | ₩11,733 | ₩12,739 | +8.57% | 2.9만 |
|---|
| 2025.10.27 | ₩12,068 | ₩12,739 | ₩12,068 | ₩12,068 | 0.00% | 2.7만 |
|---|
| 2025.10.24 | ₩12,068 | ₩12,403 | ₩11,733 | ₩12,068 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩12,068 | ₩12,068 | ₩11,733 | ₩12,068 | 0.00% | 2만 |
|---|
| 2025.10.22 | ₩13,074 | ₩13,074 | ₩11,733 | ₩12,068 | -7.69% | 2.6만 |
|---|
| 2025.10.21 | ₩12,403 | ₩12,403 | ₩11,733 | ₩12,068 | -2.70% | 1.6만 |
|---|
| 2025.10.20 | ₩13,074 | ₩13,074 | ₩11,733 | ₩12,068 | -7.69% | 2.3만 |
|---|
| 2025.10.17 | ₩12,403 | ₩12,739 | ₩11,733 | ₩12,068 | -2.70% | 1.1만 |
|---|
| 2025.10.16 | ₩13,409 | ₩13,409 | ₩12,068 | ₩12,403 | -7.50% | 1.9만 |
|---|
| 2025.10.15 | ₩12,739 | ₩13,744 | ₩12,403 | ₩13,074 | +2.63% | 4만 |
|---|
| 2025.10.14 | ₩12,739 | ₩12,739 | ₩11,398 | ₩12,403 | -2.63% | 3.9만 |
|---|
| 2025.10.13 | ₩12,403 | ₩12,739 | ₩12,403 | ₩12,403 | 0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩14,079 | ₩14,079 | ₩12,068 | ₩12,739 | -9.52% | 4.9만 |
|---|