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 | ₩5,397 | ₩5,437 | ₩5,223 | ₩5,223 | -3.23% | 3천 |
| 2026.10.08 | ₩5,384 | ₩5,424 | ₩5,250 | ₩5,317 | -1.24% | 4.9천 |
| 2026.10.07 | ₩5,237 | ₩5,478 | ₩5,237 | ₩5,344 | +2.05% | 4.4천 |
| 2026.10.06 | ₩5,866 | ₩6,027 | ₩5,330 | ₩5,330 | -9.13% | 1.2만 |
| 2026.10.05 | ₩5,424 | ₩5,933 | ₩5,250 | ₩5,826 | +7.41% | 6만 |
| 2026.10.02 | ₩5,531 | ₩6,241 | ₩5,250 | ₩5,518 | -0.24% | 6.5만 |
| 2026.10.01 | ₩5,518 | ₩5,960 | ₩5,170 | ₩5,531 | +0.24% | 1.3만 |
| 2026.09.30 | ₩5,571 | ₩5,746 | ₩5,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,371 |
| -3.61% |
| 3.5만 |
| 2026.09.29 | ₩5,411 | ₩5,759 | ₩5,317 | ₩5,558 | +2.72% | 2.9만 |
|---|
| 2026.09.28 | ₩5,424 | ₩5,759 | ₩5,156 | ₩5,411 | -0.25% | 4.8만 |
|---|
| 2026.09.25 | ₩5,893 | ₩6,107 | ₩5,518 | ₩5,652 | -4.09% | 3.3만 |
|---|
| 2026.09.24 | ₩5,357 | ₩6,214 | ₩5,357 | ₩5,946 | +11.00% | 4.7만 |
|---|
| 2026.09.23 | ₩5,692 | ₩5,692 | ₩5,049 | ₩5,411 | -4.94% | 6.1만 |
|---|
| 2026.09.22 | ₩5,893 | ₩5,920 | ₩5,545 | ₩5,625 | -4.55% | 4만 |
|---|
| 2026.09.21 | ₩6,455 | ₩6,455 | ₩5,665 | ₩5,893 | -8.71% | 4.4만 |
|---|
| 2026.09.18 | ₩7,004 | ₩7,004 | ₩6,147 | ₩6,509 | -7.07% | 8.7만 |
|---|
| 2026.09.17 | ₩7,031 | ₩7,205 | ₩6,750 | ₩6,978 | -0.76% | 2.2만 |
|---|
| 2026.09.16 | ₩6,710 | ₩7,098 | ₩6,696 | ₩7,018 | +4.59% | 3만 |
|---|
| 2026.09.15 | ₩6,723 | ₩6,937 | ₩6,429 | ₩6,696 | -0.40% | 2.9만 |
|---|
| 2026.09.14 | ₩6,616 | ₩6,937 | ₩6,522 | ₩6,696 | +1.21% | 4.7만 |
|---|
| 2026.09.11 | ₩8,116 | ₩8,183 | ₩6,429 | ₩6,562 | -19.14% | 10.9만 |
|---|
| 2026.09.10 | ₩7,955 | ₩8,330 | ₩7,902 | ₩8,036 | +1.01% | 1.7만 |
|---|
| 2026.09.09 | ₩8,893 | ₩8,906 | ₩7,862 | ₩7,942 | -10.69% | 4.9만 |
|---|
| 2026.09.08 | ₩9,388 | ₩9,643 | ₩8,478 | ₩8,906 | -5.14% | 6.8만 |
|---|
| 2026.09.04 | ₩8,853 | ₩9,643 | ₩8,397 | ₩9,536 | +7.72% | 5만 |
|---|
| 2026.09.03 | ₩8,464 | ₩9,107 | ₩8,371 | ₩8,920 | +5.38% | 5.3만 |
|---|
| 2026.09.02 | ₩7,929 | ₩8,612 | ₩7,768 | ₩8,464 | +6.76% | 5.4만 |
|---|
| 2026.09.01 | ₩7,768 | ₩8,263 | ₩7,379 | ₩7,969 | +2.59% | 4.4만 |
|---|
| 2026.08.31 | ₩7,460 | ₩8,009 | ₩7,098 | ₩7,701 | +3.23% | 7만 |
|---|
| 2026.08.28 | ₩7,634 | ₩7,754 | ₩7,299 | ₩7,500 | -1.75% | 6.4만 |
|---|
| 2026.08.27 | ₩7,982 | ₩7,982 | ₩7,299 | ₩7,621 | -4.53% | 5.4만 |
|---|
| 2026.08.26 | ₩7,821 | ₩8,129 | ₩7,487 | ₩7,955 | +1.71% | 6.5만 |
|---|
| 2026.08.25 | ₩7,165 | ₩7,902 | ₩6,951 | ₩7,795 | +8.79% | 3.2만 |
|---|
| 2026.08.24 | ₩8,290 | ₩8,290 | ₩6,295 | ₩7,232 | -12.76% | 13.2만 |
|---|
| 2026.08.21 | ₩7,969 | ₩8,585 | ₩7,687 | ₩8,330 | +4.54% | 8.2만 |
|---|
| 2026.08.20 | ₩7,781 | ₩7,955 | ₩7,179 | ₩7,902 | +1.55% | 4.2만 |
|---|
| 2026.08.19 | ₩7,286 | ₩7,768 | ₩7,246 | ₩7,714 | +5.88% | 8.4만 |
|---|
| 2026.08.18 | ₩6,455 | ₩7,433 | ₩6,335 | ₩7,299 | +13.07% | 12.6만 |
|---|
| 2026.08.17 | ₩5,143 | ₩6,804 | ₩5,143 | ₩6,683 | +29.95% | 14.6만 |
|---|
| 2026.08.14 | ₩5,504 | ₩5,853 | ₩5,330 | ₩5,330 | -3.16% | 4.9만 |
|---|
| 2026.08.13 | ₩5,826 | ₩6,214 | ₩5,705 | ₩5,879 | +0.92% | 5.2만 |
|---|
| 2026.08.12 | ₩5,839 | ₩6,013 | ₩5,504 | ₩5,772 | -1.15% | 6.5만 |
|---|
| 2026.08.11 | ₩5,571 | ₩6,013 | ₩5,371 | ₩5,772 | +3.61% | 2만 |
|---|
| 2026.08.10 | ₩5,210 | ₩5,826 | ₩5,210 | ₩5,638 | +8.23% | 5.3만 |
|---|
| 2026.08.07 | ₩6,429 | ₩6,522 | ₩4,955 | ₩5,330 | -17.08% | 10.1만 |
|---|
| 2026.08.06 | ₩5,451 | ₩6,683 | ₩5,451 | ₩6,429 | +17.94% | 17.9만 |
|---|
| 2026.08.05 | ₩5,022 | ₩5,625 | ₩5,022 | ₩5,424 | +8.00% | 11.7만 |
|---|
| 2026.08.04 | ₩4,875 | ₩5,277 | ₩4,741 | ₩5,089 | +4.40% | 12.2만 |
|---|
| 2026.08.03 | ₩4,567 | ₩4,942 | ₩4,420 | ₩4,875 | +6.74% | 10만 |
|---|
| 2026.07.31 | ₩4,420 | ₩4,540 | ₩4,286 | ₩4,473 | +1.21% | 5.2만 |
|---|
| 2026.07.30 | ₩4,205 | ₩4,487 | ₩3,830 | ₩4,406 | +4.78% | 9.9만 |
|---|
| 2026.07.29 | ₩3,844 | ₩4,246 | ₩3,844 | ₩4,219 | +9.76% | 8.6만 |
|---|
| 2026.07.28 | ₩3,683 | ₩3,951 | ₩3,683 | ₩3,951 | +7.27% | 6.4만 |
|---|
| 2026.07.27 | ₩3,670 | ₩3,857 | ₩3,670 | ₩3,763 | +2.55% | 4.7만 |
|---|
| 2026.07.24 | ₩3,562 | ₩3,723 | ₩3,348 | ₩3,723 | +4.51% | 3.8만 |
|---|
| 2026.07.23 | ₩3,562 | ₩3,670 | ₩3,562 | ₩3,589 | +0.75% | 1.3만 |
|---|
| 2026.07.22 | ₩3,804 | ₩3,804 | ₩3,576 | ₩3,616 | -4.93% | 1.9만 |
|---|
| 2026.07.21 | ₩3,562 | ₩3,683 | ₩3,562 | ₩3,670 | +3.01% | 7.1천 |
|---|
| 2026.07.20 | ₩3,710 | ₩3,737 | ₩3,482 | ₩3,656 | -1.44% | 3.8만 |
|---|
| 2026.07.17 | ₩3,830 | ₩3,884 | ₩3,616 | ₩3,750 | -2.10% | 3.6만 |
|---|
| 2026.07.16 | ₩3,710 | ₩3,737 | ₩3,643 | ₩3,737 | +0.72% | 1.6만 |
|---|
| 2026.07.15 | ₩3,562 | ₩3,656 | ₩3,562 | ₩3,643 | +2.26% | 5.9천 |
|---|
| 2026.07.14 | ₩3,750 | ₩3,871 | ₩3,482 | ₩3,549 | -5.36% | 6.6만 |
|---|
| 2026.07.13 | ₩3,737 | ₩3,937 | ₩3,629 | ₩3,790 | +1.43% | 5.3만 |
|---|
| 2026.07.10 | ₩3,737 | ₩3,871 | ₩3,616 | ₩3,723 | -0.36% | 5.1만 |
|---|
| 2026.07.09 | ₩3,763 | ₩3,777 | ₩3,589 | ₩3,750 | -0.36% | 4.4만 |
|---|
| 2026.07.08 | ₩3,844 | ₩3,937 | ₩3,750 | ₩3,844 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩3,951 | ₩3,991 | ₩3,804 | ₩3,897 | -1.36% | 3만 |
|---|
| 2026.07.06 | ₩3,924 | ₩3,951 | ₩3,442 | ₩3,884 | -1.02% | 3.8만 |
|---|
| 2026.07.02 | ₩3,804 | ₩3,937 | ₩3,629 | ₩3,884 | +2.11% | 7.4만 |
|---|
| 2026.07.01 | ₩3,429 | ₩3,830 | ₩3,429 | ₩3,763 | +9.77% | 7.7만 |
|---|
| 2026.06.30 | ₩3,522 | ₩3,616 | ₩3,388 | ₩3,429 | -2.66% | 4만 |
|---|
| 2026.06.29 | ₩3,388 | ₩3,549 | ₩3,295 | ₩3,469 | +2.37% | 6.7만 |
|---|
| 2026.06.26 | ₩3,375 | ₩3,562 | ₩3,348 | ₩3,429 | +1.59% | 2.9만 |
|---|
| 2026.06.25 | ₩3,281 | ₩3,482 | ₩3,268 | ₩3,455 | +5.31% | 11.2만 |
|---|
| 2026.06.24 | ₩3,375 | ₩3,482 | ₩3,121 | ₩3,321 | -1.59% | 14.1만 |
|---|
| 2026.06.23 | ₩3,509 | ₩3,643 | ₩3,402 | ₩3,415 | -2.67% | 5.6만 |
|---|
| 2026.06.22 | ₩3,496 | ₩3,871 | ₩3,388 | ₩3,629 | +3.83% | 11.8만 |
|---|
| 2026.06.18 | ₩3,737 | ₩3,884 | ₩3,429 | ₩3,482 | -6.81% | 15.4만 |
|---|
| 2026.06.17 | ₩3,295 | ₩3,884 | ₩3,214 | ₩3,683 | +11.79% | 39.2만 |
|---|
| 2026.06.16 | ₩3,750 | ₩3,951 | ₩3,321 | ₩3,402 | -9.29% | 24.1만 |
|---|
| 2026.06.15 | ₩4,179 | ₩4,179 | ₩3,616 | ₩3,817 | -8.65% | 24.6만 |
|---|
| 2026.06.12 | ₩3,388 | ₩4,205 | ₩3,375 | ₩3,991 | +17.79% | 85.3만 |
|---|
| 2026.06.11 | ₩3,054 | ₩6,924 | ₩2,853 | ₩3,991 | +30.70% | 2071만 |
|---|
| 2026.06.10 | ₩2,826 | ₩2,933 | ₩2,826 | ₩2,893 | +2.37% | 1.4만 |
|---|
| 2026.06.09 | ₩2,973 | ₩2,973 | ₩2,839 | ₩2,853 | -4.05% | 1.6만 |
|---|
| 2026.06.08 | ₩3,040 | ₩3,040 | ₩2,960 | ₩2,960 | -2.64% | 1.3만 |
|---|
| 2026.06.05 | ₩3,187 | ₩3,187 | ₩2,946 | ₩2,960 | -7.14% | 4.8만 |
|---|
| 2026.06.04 | ₩3,107 | ₩3,281 | ₩3,013 | ₩3,241 | +4.31% | 2.9만 |
|---|
| 2026.06.03 | ₩3,134 | ₩3,147 | ₩3,013 | ₩3,107 | -0.85% | 2.1만 |
|---|
| 2026.06.02 | ₩3,295 | ₩3,295 | ₩3,147 | ₩3,161 | -4.07% | 2.2만 |
|---|
| 2026.06.01 | ₩3,214 | ₩3,348 | ₩3,121 | ₩3,281 | +2.08% | 4.3만 |
|---|
| 2026.05.29 | ₩3,335 | ₩3,348 | ₩3,107 | ₩3,214 | -3.61% | 4.3만 |
|---|
| 2026.05.28 | ₩3,201 | ₩3,429 | ₩3,067 | ₩3,388 | +5.86% | 9만 |
|---|
| 2026.05.27 | ₩2,987 | ₩3,241 | ₩2,920 | ₩3,201 | +7.17% | 8.7만 |
|---|
| 2026.05.26 | ₩2,786 | ₩3,054 | ₩2,612 | ₩3,000 | +7.69% | 17.8만 |
|---|
| 2026.05.22 | ₩3,027 | ₩3,174 | ₩2,679 | ₩2,786 | -7.96% | 14.4만 |
|---|
| 2026.05.21 | ₩3,147 | ₩3,201 | ₩2,812 | ₩3,080 | -2.13% | 17.3만 |
|---|
| 2026.05.20 | ₩2,772 | ₩3,187 | ₩2,598 | ₩3,147 | +13.53% | 33.3만 |
|---|
| 2026.05.19 | ₩2,196 | ₩3,000 | ₩2,196 | ₩2,759 | +25.61% | 177.8만 |
|---|
| 2026.05.18 | ₩1,888 | ₩2,196 | ₩1,888 | ₩2,156 | +14.18% | 35.6만 |
|---|
| 2026.05.15 | ₩1,821 | ₩1,862 | ₩1,754 | ₩1,848 | +1.47% | 8.1만 |
|---|
| 2026.05.14 | ₩1,835 | ₩1,848 | ₩1,768 | ₩1,821 | -0.73% | 6.9만 |
|---|
| 2026.05.13 | ₩1,835 | ₩1,929 | ₩1,821 | ₩1,848 | +0.73% | 5.6만 |
|---|
| 2026.05.12 | ₩1,888 | ₩1,929 | ₩1,808 | ₩1,848 | -2.13% | 4.5만 |
|---|
| 2026.05.11 | ₩1,969 | ₩1,996 | ₩1,902 | ₩1,929 | -2.04% | 8.2만 |
|---|
| 2026.05.08 | ₩1,942 | ₩1,996 | ₩1,875 | ₩1,915 | -1.38% | 12.3만 |
|---|
| 2026.05.07 | ₩2,156 | ₩2,170 | ₩1,848 | ₩1,902 | -11.80% | 20.3만 |
|---|
| 2026.05.06 | ₩2,156 | ₩2,210 | ₩2,089 | ₩2,116 | -1.86% | 14.1만 |
|---|
| 2026.05.05 | ₩2,143 | ₩2,196 | ₩2,116 | ₩2,143 | 0.00% | 5.9만 |
|---|
| 2026.05.04 | ₩2,116 | ₩2,196 | ₩2,076 | ₩2,143 | +1.27% | 15.8만 |
|---|
| 2026.05.01 | ₩2,076 | ₩2,143 | ₩2,036 | ₩2,076 | 0.00% | 6.2만 |
|---|
| 2026.04.30 | ₩2,076 | ₩2,116 | ₩2,022 | ₩2,062 | -0.65% | 8.8만 |
|---|
| 2026.04.29 | ₩2,129 | ₩2,129 | ₩2,062 | ₩2,076 | -2.52% | 6.9만 |
|---|
| 2026.04.28 | ₩2,103 | ₩2,116 | ₩2,049 | ₩2,089 | -0.64% | 6.1만 |
|---|
| 2026.04.27 | ₩2,156 | ₩2,156 | ₩2,076 | ₩2,089 | -3.11% | 6.7만 |
|---|
| 2026.04.24 | ₩2,089 | ₩2,129 | ₩2,076 | ₩2,116 | +1.28% | 6.2만 |
|---|
| 2026.04.23 | ₩2,170 | ₩2,170 | ₩2,022 | ₩2,089 | -3.70% | 8만 |
|---|
| 2026.04.22 | ₩2,223 | ₩2,223 | ₩2,049 | ₩2,103 | -5.42% | 29.5만 |
|---|
| 2026.04.21 | ₩2,210 | ₩2,237 | ₩2,103 | ₩2,129 | -3.64% | 17.7만 |
|---|
| 2026.04.20 | ₩2,170 | ₩2,223 | ₩2,116 | ₩2,183 | +0.62% | 6.6만 |
|---|
| 2026.04.17 | ₩2,183 | ₩2,223 | ₩2,143 | ₩2,183 | 0.00% | 7.8만 |
|---|
| 2026.04.16 | ₩2,170 | ₩2,210 | ₩2,129 | ₩2,170 | 0.00% | 7.6만 |
|---|
| 2026.04.15 | ₩2,156 | ₩2,277 | ₩2,129 | ₩2,170 | +0.62% | 10.9만 |
|---|
| 2026.04.14 | ₩2,129 | ₩2,196 | ₩2,103 | ₩2,116 | -0.63% | 5.9만 |
|---|
| 2026.04.13 | ₩2,116 | ₩2,183 | ₩2,089 | ₩2,103 | -0.63% | 4.5만 |
|---|
| 2026.04.10 | ₩2,129 | ₩2,129 | ₩2,062 | ₩2,103 | -1.26% | 4.8만 |
|---|
| 2026.04.09 | ₩2,170 | ₩2,210 | ₩2,089 | ₩2,089 | -3.70% | 12.4만 |
|---|
| 2026.04.08 | ₩2,277 | ₩2,397 | ₩2,156 | ₩2,210 | -2.94% | 11.7만 |
|---|
| 2026.04.07 | ₩2,371 | ₩2,371 | ₩2,183 | ₩2,196 | -7.34% | 14.2만 |
|---|
| 2026.04.06 | ₩2,317 | ₩2,531 | ₩2,317 | ₩2,344 | +1.16% | 16.7만 |
|---|
| 2026.04.02 | ₩2,263 | ₩2,344 | ₩2,237 | ₩2,263 | 0.00% | 4.9만 |
|---|
| 2026.04.01 | ₩2,397 | ₩2,411 | ₩2,290 | ₩2,317 | -3.35% | 4.6만 |
|---|
| 2026.03.31 | ₩2,277 | ₩2,478 | ₩2,277 | ₩2,397 | +5.29% | 10.3만 |
|---|
| 2026.03.30 | ₩2,223 | ₩2,411 | ₩2,143 | ₩2,290 | +3.01% | 13.1만 |
|---|
| 2026.03.27 | ₩2,304 | ₩2,304 | ₩2,156 | ₩2,196 | -4.65% | 5.5만 |
|---|
| 2026.03.26 | ₩2,344 | ₩2,384 | ₩2,304 | ₩2,304 | -1.71% | 6.9만 |
|---|
| 2026.03.25 | ₩2,304 | ₩2,451 | ₩2,277 | ₩2,317 | +0.58% | 8만 |
|---|
| 2026.03.24 | ₩2,424 | ₩2,464 | ₩2,263 | ₩2,263 | -6.63% | 6.7만 |
|---|
| 2026.03.23 | ₩2,558 | ₩2,612 | ₩2,424 | ₩2,464 | -3.66% | 4.8만 |
|---|
| 2026.03.20 | ₩2,558 | ₩2,786 | ₩2,545 | ₩2,679 | +4.71% | 17.8만 |
|---|
| 2026.03.19 | ₩2,330 | ₩2,504 | ₩2,263 | ₩2,504 | +7.47% | 3.6만 |
|---|
| 2026.03.18 | ₩2,545 | ₩2,545 | ₩2,237 | ₩2,277 | -10.53% | 6만 |
|---|
| 2026.03.17 | ₩2,612 | ₩2,612 | ₩2,478 | ₩2,531 | -3.08% | 2.2만 |
|---|
| 2026.03.16 | ₩2,545 | ₩2,571 | ₩2,437 | ₩2,478 | -2.63% | 4.9만 |
|---|
| 2026.03.13 | ₩2,531 | ₩2,652 | ₩2,504 | ₩2,625 | +3.70% | 3.2만 |
|---|
| 2026.03.12 | ₩2,652 | ₩2,652 | ₩2,384 | ₩2,504 | -5.56% | 4.5만 |
|---|
| 2026.03.11 | ₩2,545 | ₩2,732 | ₩2,384 | ₩2,638 | +3.68% | 11.5만 |
|---|
| 2026.03.10 | ₩2,277 | ₩2,464 | ₩2,210 | ₩2,451 | +7.65% | 5.4만 |
|---|
| 2026.03.09 | ₩2,397 | ₩2,424 | ₩2,062 | ₩2,304 | -3.91% | 12.4만 |
|---|
| 2026.03.06 | ₩2,638 | ₩2,638 | ₩2,371 | ₩2,451 | -7.11% | 9.9만 |
|---|
| 2026.03.05 | ₩2,652 | ₩2,812 | ₩2,531 | ₩2,638 | -0.51% | 14.3만 |
|---|
| 2026.03.04 | ₩3,027 | ₩3,054 | ₩2,518 | ₩2,665 | -11.95% | 26.5만 |
|---|
| 2026.03.03 | ₩3,295 | ₩3,348 | ₩2,893 | ₩3,067 | -6.91% | 167.7만 |
|---|
| 2026.03.02 | ₩3,321 | ₩3,429 | ₩3,187 | ₩3,308 | -0.40% | 5.1만 |
|---|
| 2026.02.27 | ₩3,469 | ₩3,522 | ₩3,308 | ₩3,388 | -2.32% | 7.1만 |
|---|
| 2026.02.26 | ₩3,228 | ₩3,562 | ₩3,147 | ₩3,388 | +4.98% | 6.2만 |
|---|
| 2026.02.25 | ₩3,268 | ₩3,522 | ₩3,214 | ₩3,268 | 0.00% | 6만 |
|---|
| 2026.02.24 | ₩3,161 | ₩3,402 | ₩3,040 | ₩3,268 | +3.39% | 6만 |
|---|
| 2026.02.23 | ₩3,442 | ₩3,469 | ₩3,080 | ₩3,121 | -9.34% | 6.3만 |
|---|
| 2026.02.20 | ₩3,469 | ₩3,737 | ₩3,268 | ₩3,281 | -5.41% | 4만 |
|---|
| 2026.02.19 | ₩3,616 | ₩3,696 | ₩3,375 | ₩3,429 | -5.19% | 5.7만 |
|---|
| 2026.02.18 | ₩3,629 | ₩3,897 | ₩3,549 | ₩3,603 | -0.74% | 3.9만 |
|---|
| 2026.02.17 | ₩3,790 | ₩4,205 | ₩3,469 | ₩3,616 | -4.59% | 8.4만 |
|---|
| 2026.02.13 | ₩3,750 | ₩4,058 | ₩3,643 | ₩3,817 | +1.79% | 7.2만 |
|---|
| 2026.02.12 | ₩3,817 | ₩4,031 | ₩3,616 | ₩3,817 | 0.00% | 8.4만 |
|---|
| 2026.02.11 | ₩4,085 | ₩4,473 | ₩3,750 | ₩3,817 | -6.56% | 9.6만 |
|---|
| 2026.02.10 | ₩4,031 | ₩4,232 | ₩3,830 | ₩4,058 | +0.66% | 5.7만 |
|---|
| 2026.02.09 | ₩4,058 | ₩4,272 | ₩3,884 | ₩4,138 | +1.98% | 10.2만 |
|---|
| 2026.02.06 | ₩4,888 | ₩4,915 | ₩4,018 | ₩4,179 | -14.52% | 16.5만 |
|---|
| 2026.02.05 | ₩5,022 | ₩5,357 | ₩4,353 | ₩4,687 | -6.67% | 5.2만 |
|---|
| 2026.02.04 | ₩5,692 | ₩5,692 | ₩5,022 | ₩5,357 | -5.88% | 12.9만 |
|---|
| 2026.02.03 | ₩7,031 | ₩7,366 | ₩7,031 | ₩7,031 | 0.00% | 2.8만 |
|---|
| 2026.02.02 | ₩7,366 | ₩7,366 | ₩7,031 | ₩7,031 | -4.55% | 6.2천 |
|---|
| 2026.01.30 | ₩7,031 | ₩7,366 | ₩7,031 | ₩7,031 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩7,366 | ₩7,366 | ₩7,031 | ₩7,031 | -4.55% | 8.3천 |
|---|
| 2026.01.28 | ₩7,701 | ₩7,701 | ₩7,366 | ₩7,366 | -4.35% | 8.4천 |
|---|
| 2026.01.27 | ₩8,036 | ₩8,036 | ₩7,701 | ₩7,701 | -4.17% | 8.3천 |
|---|
| 2026.01.26 | ₩8,036 | ₩8,036 | ₩7,701 | ₩7,701 | -4.17% | 1.3만 |
|---|
| 2026.01.23 | ₩7,701 | ₩8,036 | ₩7,701 | ₩7,701 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩7,366 | ₩7,701 | ₩7,366 | ₩7,701 | +4.55% | 8.6천 |
|---|
| 2026.01.21 | ₩7,031 | ₩7,366 | ₩7,031 | ₩7,366 | +4.76% | 8천 |
|---|
| 2026.01.20 | ₩7,366 | ₩7,366 | ₩7,031 | ₩7,366 | 0.00% | 2.1만 |
|---|
| 2026.01.16 | ₩7,366 | ₩7,701 | ₩7,366 | ₩7,701 | +4.55% | 1만 |
|---|
| 2026.01.15 | ₩7,366 | ₩8,036 | ₩7,366 | ₩7,701 | +4.55% | 1.1만 |
|---|
| 2026.01.14 | ₩7,031 | ₩7,701 | ₩7,031 | ₩7,366 | +4.76% | 1.6만 |
|---|
| 2026.01.13 | ₩7,701 | ₩8,036 | ₩7,366 | ₩7,701 | 0.00% | 1만 |
|---|
| 2026.01.12 | ₩8,371 | ₩8,371 | ₩7,701 | ₩7,701 | -8.00% | 1.1만 |
|---|
| 2026.01.09 | ₩8,036 | ₩8,371 | ₩7,701 | ₩8,036 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩8,036 | ₩8,036 | ₩7,701 | ₩7,701 | -4.17% | 1.1만 |
|---|
| 2026.01.07 | ₩8,371 | ₩8,705 | ₩8,036 | ₩8,036 | -4.00% | 2.2만 |
|---|
| 2026.01.06 | ₩8,705 | ₩8,705 | ₩8,036 | ₩8,371 | -3.85% | 1.6만 |
|---|
| 2026.01.05 | ₩8,036 | ₩9,040 | ₩8,036 | ₩8,705 | +8.33% | 2.1만 |
|---|
| 2026.01.02 | ₩7,701 | ₩8,036 | ₩7,366 | ₩8,036 | +4.35% | 9.9천 |
|---|
| 2025.12.31 | ₩7,701 | ₩8,036 | ₩7,366 | ₩7,366 | -4.35% | 1.4만 |
|---|
| 2025.12.30 | ₩7,701 | ₩7,701 | ₩7,701 | ₩7,701 | 0.00% | 1.3만 |
|---|
| 2025.12.29 | ₩8,036 | ₩8,371 | ₩7,701 | ₩7,701 | -4.17% | 2.3만 |
|---|
| 2025.12.26 | ₩8,371 | ₩8,371 | ₩7,701 | ₩7,701 | -8.00% | 1.1만 |
|---|
| 2025.12.24 | ₩8,705 | ₩8,705 | ₩8,036 | ₩8,036 | -7.69% | 2.2만 |
|---|
| 2025.12.23 | ₩8,036 | ₩8,371 | ₩8,036 | ₩8,371 | +4.17% | 1만 |
|---|
| 2025.12.22 | ₩8,036 | ₩8,705 | ₩8,036 | ₩8,036 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩8,705 | ₩9,040 | ₩8,036 | ₩8,036 | -7.69% | 2.1만 |
|---|
| 2025.12.18 | ₩8,705 | ₩9,375 | ₩8,705 | ₩8,705 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩9,040 | ₩9,710 | ₩8,705 | ₩8,705 | -3.70% | 1.3만 |
|---|
| 2025.12.16 | ₩9,040 | ₩9,375 | ₩8,705 | ₩8,705 | -3.70% | 1만 |
|---|
| 2025.12.15 | ₩9,710 | ₩10,045 | ₩9,040 | ₩9,040 | -6.90% | 2.4만 |
|---|
| 2025.12.12 | ₩10,045 | ₩10,045 | ₩9,710 | ₩10,045 | 0.00% | 1.1만 |
|---|
| 2025.12.11 | ₩10,379 | ₩10,714 | ₩9,710 | ₩10,045 | -3.23% | 5.4천 |
|---|
| 2025.12.10 | ₩10,045 | ₩10,379 | ₩10,045 | ₩10,379 | +3.33% | 7.3천 |
|---|
| 2025.12.09 | ₩10,379 | ₩10,379 | ₩10,045 | ₩10,379 | 0.00% | 9.6천 |
|---|
| 2025.12.08 | ₩10,379 | ₩10,714 | ₩10,045 | ₩10,045 | -3.23% | 6.5천 |
|---|
| 2025.12.05 | ₩10,714 | ₩10,714 | ₩10,045 | ₩10,379 | -3.13% | 9.5천 |
|---|
| 2025.12.04 | ₩10,714 | ₩11,049 | ₩10,045 | ₩11,049 | +3.13% | 1.5만 |
|---|
| 2025.12.03 | ₩10,045 | ₩10,714 | ₩10,045 | ₩10,714 | +6.67% | 9.8천 |
|---|
| 2025.12.02 | ₩10,379 | ₩10,714 | ₩10,379 | ₩10,379 | 0.00% | 3.7천 |
|---|
| 2025.12.01 | ₩10,714 | ₩10,714 | ₩10,379 | ₩10,379 | -3.13% | 6.4천 |
|---|
| 2025.11.28 | ₩10,379 | ₩10,714 | ₩10,379 | ₩10,379 | 0.00% | 1.2만 |
|---|
| 2025.11.26 | ₩9,710 | ₩11,049 | ₩9,375 | ₩10,379 | +6.90% | 2.1만 |
|---|
| 2025.11.25 | ₩10,714 | ₩10,714 | ₩9,710 | ₩10,379 | -3.13% | 2.8만 |
|---|
| 2025.11.24 | ₩10,045 | ₩10,714 | ₩9,710 | ₩10,714 | +6.67% | 1.5만 |
|---|
| 2025.11.21 | ₩9,710 | ₩10,379 | ₩9,375 | ₩10,045 | +3.45% | 6.3만 |
|---|
| 2025.11.20 | ₩10,379 | ₩10,714 | ₩9,710 | ₩10,045 | -3.23% | 1만 |
|---|
| 2025.11.19 | ₩10,379 | ₩10,714 | ₩10,045 | ₩10,714 | +3.23% | 8.6천 |
|---|
| 2025.11.18 | ₩10,379 | ₩11,049 | ₩9,710 | ₩10,379 | 0.00% | 1.8만 |
|---|
| 2025.11.17 | ₩11,049 | ₩11,049 | ₩10,379 | ₩10,379 | -6.06% | 7.3천 |
|---|
| 2025.11.14 | ₩10,379 | ₩11,049 | ₩10,379 | ₩11,049 | +6.45% | 1.4만 |
|---|
| 2025.11.13 | ₩10,714 | ₩11,049 | ₩10,379 | ₩10,714 | 0.00% | 8.6천 |
|---|
| 2025.11.12 | ₩11,719 | ₩11,719 | ₩10,714 | ₩11,049 | -5.71% | 7.5천 |
|---|
| 2025.11.11 | ₩10,714 | ₩11,384 | ₩10,714 | ₩11,049 | +3.13% | 8천 |
|---|
| 2025.11.10 | ₩11,049 | ₩11,049 | ₩10,714 | ₩10,714 | -3.03% | 9.4천 |
|---|
| 2025.11.07 | ₩10,714 | ₩11,049 | ₩10,379 | ₩11,049 | +3.13% | 1만 |
|---|
| 2025.11.06 | ₩11,384 | ₩11,384 | ₩11,049 | ₩11,049 | -2.94% | 8.5천 |
|---|
| 2025.11.05 | ₩11,384 | ₩11,384 | ₩10,714 | ₩11,049 | -2.94% | 1.4만 |
|---|
| 2025.11.04 | ₩11,049 | ₩11,719 | ₩11,049 | ₩11,049 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩11,719 | ₩11,719 | ₩11,049 | ₩11,719 | 0.00% | 1.5만 |
|---|
| 2025.10.31 | ₩11,719 | ₩12,054 | ₩11,384 | ₩11,719 | 0.00% | 1.6만 |
|---|
| 2025.10.30 | ₩11,719 | ₩12,388 | ₩11,384 | ₩12,054 | +2.86% | 3.1만 |
|---|
| 2025.10.29 | ₩12,388 | ₩12,388 | ₩11,719 | ₩11,719 | -5.41% | 2.6만 |
|---|
| 2025.10.28 | ₩11,719 | ₩12,723 | ₩11,719 | ₩12,723 | +8.57% | 2.9만 |
|---|
| 2025.10.27 | ₩12,054 | ₩12,723 | ₩12,054 | ₩12,054 | 0.00% | 2.7만 |
|---|
| 2025.10.24 | ₩12,054 | ₩12,388 | ₩11,719 | ₩12,054 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩12,054 | ₩12,054 | ₩11,719 | ₩12,054 | 0.00% | 2만 |
|---|
| 2025.10.22 | ₩13,058 | ₩13,058 | ₩11,719 | ₩12,054 | -7.69% | 2.6만 |
|---|
| 2025.10.21 | ₩12,388 | ₩12,388 | ₩11,719 | ₩12,054 | -2.70% | 1.6만 |
|---|
| 2025.10.20 | ₩13,058 | ₩13,058 | ₩11,719 | ₩12,054 | -7.69% | 2.3만 |
|---|
| 2025.10.17 | ₩12,388 | ₩12,723 | ₩11,719 | ₩12,054 | -2.70% | 1.1만 |
|---|
| 2025.10.16 | ₩13,393 | ₩13,393 | ₩12,054 | ₩12,388 | -7.50% | 1.9만 |
|---|
| 2025.10.15 | ₩12,723 | ₩13,728 | ₩12,388 | ₩13,058 | +2.63% | 4만 |
|---|
| 2025.10.14 | ₩12,723 | ₩12,723 | ₩11,384 | ₩12,388 | -2.63% | 3.9만 |
|---|
| 2025.10.13 | ₩12,388 | ₩12,723 | ₩12,388 | ₩12,388 | 0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩14,062 | ₩14,062 | ₩12,054 | ₩12,723 | -9.52% | 4.9만 |
|---|