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 | ₩5,400 | ₩5,440 | ₩5,226 | ₩5,226 | -3.23% | 3천 |
| 2026.10.08 | ₩5,387 | ₩5,427 | ₩5,253 | ₩5,320 | -1.24% | 4.9천 |
| 2026.10.07 | ₩5,239 | ₩5,481 | ₩5,239 | ₩5,347 | +2.05% | 4.4천 |
| 2026.10.06 | ₩5,869 | ₩6,030 | ₩5,333 | ₩5,333 | -9.13% | 1.2만 |
| 2026.10.05 | ₩5,427 | ₩5,936 | ₩5,253 | ₩5,829 | +7.41% | 6만 |
| 2026.10.02 | ₩5,534 | ₩6,244 | ₩5,253 | ₩5,521 | -0.24% | 6.5만 |
| 2026.10.01 | ₩5,521 | ₩5,963 | ₩5,172 | ₩5,534 | +0.24% | 1.3만 |
| 2026.09.30 | ₩5,574 | ₩5,749 | ₩5,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,373 |
| -3.61% |
| 3.5만 |
| 2026.09.29 | ₩5,414 | ₩5,762 | ₩5,320 | ₩5,561 | +2.72% | 2.9만 |
|---|
| 2026.09.28 | ₩5,427 | ₩5,762 | ₩5,159 | ₩5,414 | -0.25% | 4.8만 |
|---|
| 2026.09.25 | ₩5,896 | ₩6,110 | ₩5,521 | ₩5,655 | -4.09% | 3.3만 |
|---|
| 2026.09.24 | ₩5,360 | ₩6,218 | ₩5,360 | ₩5,950 | +11.00% | 4.7만 |
|---|
| 2026.09.23 | ₩5,695 | ₩5,695 | ₩5,052 | ₩5,414 | -4.94% | 6.1만 |
|---|
| 2026.09.22 | ₩5,896 | ₩5,923 | ₩5,548 | ₩5,628 | -4.55% | 4만 |
|---|
| 2026.09.21 | ₩6,459 | ₩6,459 | ₩5,668 | ₩5,896 | -8.71% | 4.4만 |
|---|
| 2026.09.18 | ₩7,008 | ₩7,008 | ₩6,151 | ₩6,512 | -7.07% | 8.7만 |
|---|
| 2026.09.17 | ₩7,035 | ₩7,209 | ₩6,754 | ₩6,982 | -0.76% | 2.2만 |
|---|
| 2026.09.16 | ₩6,714 | ₩7,102 | ₩6,700 | ₩7,022 | +4.59% | 3만 |
|---|
| 2026.09.15 | ₩6,727 | ₩6,941 | ₩6,432 | ₩6,700 | -0.40% | 2.9만 |
|---|
| 2026.09.14 | ₩6,620 | ₩6,941 | ₩6,526 | ₩6,700 | +1.21% | 4.7만 |
|---|
| 2026.09.11 | ₩8,121 | ₩8,188 | ₩6,432 | ₩6,566 | -19.14% | 10.9만 |
|---|
| 2026.09.10 | ₩7,960 | ₩8,335 | ₩7,906 | ₩8,040 | +1.01% | 1.7만 |
|---|
| 2026.09.09 | ₩8,898 | ₩8,911 | ₩7,866 | ₩7,946 | -10.69% | 4.9만 |
|---|
| 2026.09.08 | ₩9,394 | ₩9,648 | ₩8,482 | ₩8,911 | -5.14% | 6.8만 |
|---|
| 2026.09.04 | ₩8,858 | ₩9,648 | ₩8,402 | ₩9,541 | +7.72% | 5만 |
|---|
| 2026.09.03 | ₩8,469 | ₩9,112 | ₩8,375 | ₩8,925 | +5.38% | 5.3만 |
|---|
| 2026.09.02 | ₩7,933 | ₩8,616 | ₩7,772 | ₩8,469 | +6.76% | 5.4만 |
|---|
| 2026.09.01 | ₩7,772 | ₩8,268 | ₩7,384 | ₩7,973 | +2.59% | 4.4만 |
|---|
| 2026.08.31 | ₩7,464 | ₩8,013 | ₩7,102 | ₩7,705 | +3.23% | 7만 |
|---|
| 2026.08.28 | ₩7,638 | ₩7,759 | ₩7,303 | ₩7,504 | -1.75% | 6.4만 |
|---|
| 2026.08.27 | ₩7,987 | ₩7,987 | ₩7,303 | ₩7,625 | -4.53% | 5.4만 |
|---|
| 2026.08.26 | ₩7,826 | ₩8,134 | ₩7,491 | ₩7,960 | +1.71% | 6.5만 |
|---|
| 2026.08.25 | ₩7,169 | ₩7,906 | ₩6,955 | ₩7,799 | +8.79% | 3.2만 |
|---|
| 2026.08.24 | ₩8,295 | ₩8,295 | ₩6,298 | ₩7,236 | -12.76% | 13.2만 |
|---|
| 2026.08.21 | ₩7,973 | ₩8,590 | ₩7,692 | ₩8,335 | +4.54% | 8.2만 |
|---|
| 2026.08.20 | ₩7,786 | ₩7,960 | ₩7,183 | ₩7,906 | +1.55% | 4.2만 |
|---|
| 2026.08.19 | ₩7,290 | ₩7,772 | ₩7,250 | ₩7,719 | +5.88% | 8.4만 |
|---|
| 2026.08.18 | ₩6,459 | ₩7,437 | ₩6,338 | ₩7,303 | +13.07% | 12.6만 |
|---|
| 2026.08.17 | ₩5,146 | ₩6,807 | ₩5,146 | ₩6,687 | +29.95% | 14.6만 |
|---|
| 2026.08.14 | ₩5,507 | ₩5,856 | ₩5,333 | ₩5,333 | -3.16% | 4.9만 |
|---|
| 2026.08.13 | ₩5,829 | ₩6,218 | ₩5,708 | ₩5,883 | +0.92% | 5.2만 |
|---|
| 2026.08.12 | ₩5,842 | ₩6,017 | ₩5,507 | ₩5,775 | -1.15% | 6.5만 |
|---|
| 2026.08.11 | ₩5,574 | ₩6,017 | ₩5,373 | ₩5,775 | +3.61% | 2만 |
|---|
| 2026.08.10 | ₩5,213 | ₩5,829 | ₩5,213 | ₩5,641 | +8.23% | 5.3만 |
|---|
| 2026.08.07 | ₩6,432 | ₩6,526 | ₩4,958 | ₩5,333 | -17.08% | 10.1만 |
|---|
| 2026.08.06 | ₩5,454 | ₩6,687 | ₩5,454 | ₩6,432 | +17.94% | 17.9만 |
|---|
| 2026.08.05 | ₩5,025 | ₩5,628 | ₩5,025 | ₩5,427 | +8.00% | 11.7만 |
|---|
| 2026.08.04 | ₩4,878 | ₩5,280 | ₩4,744 | ₩5,092 | +4.40% | 12.2만 |
|---|
| 2026.08.03 | ₩4,569 | ₩4,945 | ₩4,422 | ₩4,878 | +6.74% | 10만 |
|---|
| 2026.07.31 | ₩4,422 | ₩4,543 | ₩4,288 | ₩4,476 | +1.21% | 5.2만 |
|---|
| 2026.07.30 | ₩4,208 | ₩4,489 | ₩3,832 | ₩4,409 | +4.78% | 9.9만 |
|---|
| 2026.07.29 | ₩3,846 | ₩4,248 | ₩3,846 | ₩4,221 | +9.76% | 8.6만 |
|---|
| 2026.07.28 | ₩3,685 | ₩3,953 | ₩3,685 | ₩3,953 | +7.27% | 6.4만 |
|---|
| 2026.07.27 | ₩3,672 | ₩3,859 | ₩3,672 | ₩3,765 | +2.55% | 4.7만 |
|---|
| 2026.07.24 | ₩3,564 | ₩3,725 | ₩3,350 | ₩3,725 | +4.51% | 3.8만 |
|---|
| 2026.07.23 | ₩3,564 | ₩3,672 | ₩3,564 | ₩3,591 | +0.75% | 1.3만 |
|---|
| 2026.07.22 | ₩3,806 | ₩3,806 | ₩3,578 | ₩3,618 | -4.93% | 1.9만 |
|---|
| 2026.07.21 | ₩3,564 | ₩3,685 | ₩3,564 | ₩3,672 | +3.01% | 7.1천 |
|---|
| 2026.07.20 | ₩3,712 | ₩3,739 | ₩3,484 | ₩3,658 | -1.44% | 3.8만 |
|---|
| 2026.07.17 | ₩3,832 | ₩3,886 | ₩3,618 | ₩3,752 | -2.10% | 3.6만 |
|---|
| 2026.07.16 | ₩3,712 | ₩3,739 | ₩3,645 | ₩3,739 | +0.72% | 1.6만 |
|---|
| 2026.07.15 | ₩3,564 | ₩3,658 | ₩3,564 | ₩3,645 | +2.26% | 5.9천 |
|---|
| 2026.07.14 | ₩3,752 | ₩3,873 | ₩3,484 | ₩3,551 | -5.36% | 6.6만 |
|---|
| 2026.07.13 | ₩3,739 | ₩3,940 | ₩3,631 | ₩3,792 | +1.43% | 5.3만 |
|---|
| 2026.07.10 | ₩3,739 | ₩3,873 | ₩3,618 | ₩3,725 | -0.36% | 5.1만 |
|---|
| 2026.07.09 | ₩3,765 | ₩3,779 | ₩3,591 | ₩3,752 | -0.36% | 4.4만 |
|---|
| 2026.07.08 | ₩3,846 | ₩3,940 | ₩3,752 | ₩3,846 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩3,953 | ₩3,993 | ₩3,806 | ₩3,899 | -1.36% | 3만 |
|---|
| 2026.07.06 | ₩3,926 | ₩3,953 | ₩3,444 | ₩3,886 | -1.02% | 3.8만 |
|---|
| 2026.07.02 | ₩3,806 | ₩3,940 | ₩3,631 | ₩3,886 | +2.11% | 7.4만 |
|---|
| 2026.07.01 | ₩3,430 | ₩3,832 | ₩3,430 | ₩3,765 | +9.77% | 7.7만 |
|---|
| 2026.06.30 | ₩3,524 | ₩3,618 | ₩3,390 | ₩3,430 | -2.66% | 4만 |
|---|
| 2026.06.29 | ₩3,390 | ₩3,551 | ₩3,296 | ₩3,471 | +2.37% | 6.7만 |
|---|
| 2026.06.26 | ₩3,377 | ₩3,564 | ₩3,350 | ₩3,430 | +1.59% | 2.9만 |
|---|
| 2026.06.25 | ₩3,283 | ₩3,484 | ₩3,270 | ₩3,457 | +5.31% | 11.2만 |
|---|
| 2026.06.24 | ₩3,377 | ₩3,484 | ₩3,122 | ₩3,323 | -1.59% | 14.1만 |
|---|
| 2026.06.23 | ₩3,511 | ₩3,645 | ₩3,404 | ₩3,417 | -2.67% | 5.6만 |
|---|
| 2026.06.22 | ₩3,497 | ₩3,873 | ₩3,390 | ₩3,631 | +3.83% | 11.8만 |
|---|
| 2026.06.18 | ₩3,739 | ₩3,886 | ₩3,430 | ₩3,484 | -6.81% | 15.4만 |
|---|
| 2026.06.17 | ₩3,296 | ₩3,886 | ₩3,216 | ₩3,685 | +11.79% | 39.2만 |
|---|
| 2026.06.16 | ₩3,752 | ₩3,953 | ₩3,323 | ₩3,404 | -9.29% | 24.1만 |
|---|
| 2026.06.15 | ₩4,181 | ₩4,181 | ₩3,618 | ₩3,819 | -8.65% | 24.6만 |
|---|
| 2026.06.12 | ₩3,390 | ₩4,208 | ₩3,377 | ₩3,993 | +17.79% | 85.3만 |
|---|
| 2026.06.11 | ₩3,055 | ₩6,928 | ₩2,854 | ₩3,993 | +30.70% | 2071만 |
|---|
| 2026.06.10 | ₩2,827 | ₩2,935 | ₩2,827 | ₩2,894 | +2.37% | 1.4만 |
|---|
| 2026.06.09 | ₩2,975 | ₩2,975 | ₩2,841 | ₩2,854 | -4.05% | 1.6만 |
|---|
| 2026.06.08 | ₩3,042 | ₩3,042 | ₩2,961 | ₩2,961 | -2.64% | 1.3만 |
|---|
| 2026.06.05 | ₩3,189 | ₩3,189 | ₩2,948 | ₩2,961 | -7.14% | 4.8만 |
|---|
| 2026.06.04 | ₩3,109 | ₩3,283 | ₩3,015 | ₩3,243 | +4.31% | 2.9만 |
|---|
| 2026.06.03 | ₩3,136 | ₩3,149 | ₩3,015 | ₩3,109 | -0.85% | 2.1만 |
|---|
| 2026.06.02 | ₩3,296 | ₩3,296 | ₩3,149 | ₩3,162 | -4.07% | 2.2만 |
|---|
| 2026.06.01 | ₩3,216 | ₩3,350 | ₩3,122 | ₩3,283 | +2.08% | 4.3만 |
|---|
| 2026.05.29 | ₩3,337 | ₩3,350 | ₩3,109 | ₩3,216 | -3.61% | 4.3만 |
|---|
| 2026.05.28 | ₩3,203 | ₩3,430 | ₩3,069 | ₩3,390 | +5.86% | 9만 |
|---|
| 2026.05.27 | ₩2,988 | ₩3,243 | ₩2,921 | ₩3,203 | +7.17% | 8.7만 |
|---|
| 2026.05.26 | ₩2,787 | ₩3,055 | ₩2,613 | ₩3,002 | +7.69% | 17.8만 |
|---|
| 2026.05.22 | ₩3,028 | ₩3,176 | ₩2,680 | ₩2,787 | -7.96% | 14.4만 |
|---|
| 2026.05.21 | ₩3,149 | ₩3,203 | ₩2,814 | ₩3,082 | -2.13% | 17.3만 |
|---|
| 2026.05.20 | ₩2,774 | ₩3,189 | ₩2,600 | ₩3,149 | +13.53% | 33.3만 |
|---|
| 2026.05.19 | ₩2,198 | ₩3,002 | ₩2,198 | ₩2,760 | +25.61% | 177.8만 |
|---|
| 2026.05.18 | ₩1,889 | ₩2,198 | ₩1,889 | ₩2,157 | +14.18% | 35.6만 |
|---|
| 2026.05.15 | ₩1,822 | ₩1,863 | ₩1,755 | ₩1,849 | +1.47% | 8.1만 |
|---|
| 2026.05.14 | ₩1,836 | ₩1,849 | ₩1,769 | ₩1,822 | -0.73% | 6.9만 |
|---|
| 2026.05.13 | ₩1,836 | ₩1,930 | ₩1,822 | ₩1,849 | +0.73% | 5.6만 |
|---|
| 2026.05.12 | ₩1,889 | ₩1,930 | ₩1,809 | ₩1,849 | -2.13% | 4.5만 |
|---|
| 2026.05.11 | ₩1,970 | ₩1,997 | ₩1,903 | ₩1,930 | -2.04% | 8.2만 |
|---|
| 2026.05.08 | ₩1,943 | ₩1,997 | ₩1,876 | ₩1,916 | -1.38% | 12.3만 |
|---|
| 2026.05.07 | ₩2,157 | ₩2,171 | ₩1,849 | ₩1,903 | -11.80% | 20.3만 |
|---|
| 2026.05.06 | ₩2,157 | ₩2,211 | ₩2,090 | ₩2,117 | -1.86% | 14.1만 |
|---|
| 2026.05.05 | ₩2,144 | ₩2,198 | ₩2,117 | ₩2,144 | 0.00% | 5.9만 |
|---|
| 2026.05.04 | ₩2,117 | ₩2,198 | ₩2,077 | ₩2,144 | +1.27% | 15.8만 |
|---|
| 2026.05.01 | ₩2,077 | ₩2,144 | ₩2,037 | ₩2,077 | 0.00% | 6.2만 |
|---|
| 2026.04.30 | ₩2,077 | ₩2,117 | ₩2,023 | ₩2,064 | -0.65% | 8.8만 |
|---|
| 2026.04.29 | ₩2,131 | ₩2,131 | ₩2,064 | ₩2,077 | -2.52% | 6.9만 |
|---|
| 2026.04.28 | ₩2,104 | ₩2,117 | ₩2,050 | ₩2,090 | -0.64% | 6.1만 |
|---|
| 2026.04.27 | ₩2,157 | ₩2,157 | ₩2,077 | ₩2,090 | -3.11% | 6.7만 |
|---|
| 2026.04.24 | ₩2,090 | ₩2,131 | ₩2,077 | ₩2,117 | +1.28% | 6.2만 |
|---|
| 2026.04.23 | ₩2,171 | ₩2,171 | ₩2,023 | ₩2,090 | -3.70% | 8만 |
|---|
| 2026.04.22 | ₩2,224 | ₩2,224 | ₩2,050 | ₩2,104 | -5.42% | 29.5만 |
|---|
| 2026.04.21 | ₩2,211 | ₩2,238 | ₩2,104 | ₩2,131 | -3.64% | 17.7만 |
|---|
| 2026.04.20 | ₩2,171 | ₩2,224 | ₩2,117 | ₩2,184 | +0.62% | 6.6만 |
|---|
| 2026.04.17 | ₩2,184 | ₩2,224 | ₩2,144 | ₩2,184 | 0.00% | 7.8만 |
|---|
| 2026.04.16 | ₩2,171 | ₩2,211 | ₩2,131 | ₩2,171 | 0.00% | 7.6만 |
|---|
| 2026.04.15 | ₩2,157 | ₩2,278 | ₩2,131 | ₩2,171 | +0.62% | 10.9만 |
|---|
| 2026.04.14 | ₩2,131 | ₩2,198 | ₩2,104 | ₩2,117 | -0.63% | 5.9만 |
|---|
| 2026.04.13 | ₩2,117 | ₩2,184 | ₩2,090 | ₩2,104 | -0.63% | 4.5만 |
|---|
| 2026.04.10 | ₩2,131 | ₩2,131 | ₩2,064 | ₩2,104 | -1.26% | 4.8만 |
|---|
| 2026.04.09 | ₩2,171 | ₩2,211 | ₩2,090 | ₩2,090 | -3.70% | 12.4만 |
|---|
| 2026.04.08 | ₩2,278 | ₩2,399 | ₩2,157 | ₩2,211 | -2.94% | 11.7만 |
|---|
| 2026.04.07 | ₩2,372 | ₩2,372 | ₩2,184 | ₩2,198 | -7.34% | 14.2만 |
|---|
| 2026.04.06 | ₩2,318 | ₩2,533 | ₩2,318 | ₩2,345 | +1.16% | 16.7만 |
|---|
| 2026.04.02 | ₩2,265 | ₩2,345 | ₩2,238 | ₩2,265 | 0.00% | 4.9만 |
|---|
| 2026.04.01 | ₩2,399 | ₩2,412 | ₩2,291 | ₩2,318 | -3.35% | 4.6만 |
|---|
| 2026.03.31 | ₩2,278 | ₩2,479 | ₩2,278 | ₩2,399 | +5.29% | 10.3만 |
|---|
| 2026.03.30 | ₩2,224 | ₩2,412 | ₩2,144 | ₩2,291 | +3.01% | 13.1만 |
|---|
| 2026.03.27 | ₩2,305 | ₩2,305 | ₩2,157 | ₩2,198 | -4.65% | 5.5만 |
|---|
| 2026.03.26 | ₩2,345 | ₩2,385 | ₩2,305 | ₩2,305 | -1.71% | 6.9만 |
|---|
| 2026.03.25 | ₩2,305 | ₩2,452 | ₩2,278 | ₩2,318 | +0.58% | 8만 |
|---|
| 2026.03.24 | ₩2,425 | ₩2,466 | ₩2,265 | ₩2,265 | -6.63% | 6.7만 |
|---|
| 2026.03.23 | ₩2,559 | ₩2,613 | ₩2,425 | ₩2,466 | -3.66% | 4.8만 |
|---|
| 2026.03.20 | ₩2,559 | ₩2,787 | ₩2,546 | ₩2,680 | +4.71% | 17.8만 |
|---|
| 2026.03.19 | ₩2,332 | ₩2,506 | ₩2,265 | ₩2,506 | +7.47% | 3.6만 |
|---|
| 2026.03.18 | ₩2,546 | ₩2,546 | ₩2,238 | ₩2,278 | -10.53% | 6만 |
|---|
| 2026.03.17 | ₩2,613 | ₩2,613 | ₩2,479 | ₩2,533 | -3.08% | 2.2만 |
|---|
| 2026.03.16 | ₩2,546 | ₩2,573 | ₩2,439 | ₩2,479 | -2.63% | 4.9만 |
|---|
| 2026.03.13 | ₩2,533 | ₩2,653 | ₩2,506 | ₩2,626 | +3.70% | 3.2만 |
|---|
| 2026.03.12 | ₩2,653 | ₩2,653 | ₩2,385 | ₩2,506 | -5.56% | 4.5만 |
|---|
| 2026.03.11 | ₩2,546 | ₩2,734 | ₩2,385 | ₩2,640 | +3.68% | 11.5만 |
|---|
| 2026.03.10 | ₩2,278 | ₩2,466 | ₩2,211 | ₩2,452 | +7.65% | 5.4만 |
|---|
| 2026.03.09 | ₩2,399 | ₩2,425 | ₩2,064 | ₩2,305 | -3.91% | 12.4만 |
|---|
| 2026.03.06 | ₩2,640 | ₩2,640 | ₩2,372 | ₩2,452 | -7.11% | 9.9만 |
|---|
| 2026.03.05 | ₩2,653 | ₩2,814 | ₩2,533 | ₩2,640 | -0.51% | 14.3만 |
|---|
| 2026.03.04 | ₩3,028 | ₩3,055 | ₩2,519 | ₩2,667 | -11.95% | 26.5만 |
|---|
| 2026.03.03 | ₩3,296 | ₩3,350 | ₩2,894 | ₩3,069 | -6.91% | 167.7만 |
|---|
| 2026.03.02 | ₩3,323 | ₩3,430 | ₩3,189 | ₩3,310 | -0.40% | 5.1만 |
|---|
| 2026.02.27 | ₩3,471 | ₩3,524 | ₩3,310 | ₩3,390 | -2.32% | 7.1만 |
|---|
| 2026.02.26 | ₩3,229 | ₩3,564 | ₩3,149 | ₩3,390 | +4.98% | 6.2만 |
|---|
| 2026.02.25 | ₩3,270 | ₩3,524 | ₩3,216 | ₩3,270 | 0.00% | 6만 |
|---|
| 2026.02.24 | ₩3,162 | ₩3,404 | ₩3,042 | ₩3,270 | +3.39% | 6만 |
|---|
| 2026.02.23 | ₩3,444 | ₩3,471 | ₩3,082 | ₩3,122 | -9.34% | 6.3만 |
|---|
| 2026.02.20 | ₩3,471 | ₩3,739 | ₩3,270 | ₩3,283 | -5.41% | 4만 |
|---|
| 2026.02.19 | ₩3,618 | ₩3,698 | ₩3,377 | ₩3,430 | -5.19% | 5.7만 |
|---|
| 2026.02.18 | ₩3,631 | ₩3,899 | ₩3,551 | ₩3,605 | -0.74% | 3.9만 |
|---|
| 2026.02.17 | ₩3,792 | ₩4,208 | ₩3,471 | ₩3,618 | -4.59% | 8.4만 |
|---|
| 2026.02.13 | ₩3,752 | ₩4,060 | ₩3,645 | ₩3,819 | +1.79% | 7.2만 |
|---|
| 2026.02.12 | ₩3,819 | ₩4,033 | ₩3,618 | ₩3,819 | 0.00% | 8.4만 |
|---|
| 2026.02.11 | ₩4,087 | ₩4,476 | ₩3,752 | ₩3,819 | -6.56% | 9.6만 |
|---|
| 2026.02.10 | ₩4,033 | ₩4,234 | ₩3,832 | ₩4,060 | +0.66% | 5.7만 |
|---|
| 2026.02.09 | ₩4,060 | ₩4,275 | ₩3,886 | ₩4,141 | +1.98% | 10.2만 |
|---|
| 2026.02.06 | ₩4,891 | ₩4,918 | ₩4,020 | ₩4,181 | -14.52% | 16.5만 |
|---|
| 2026.02.05 | ₩5,025 | ₩5,360 | ₩4,355 | ₩4,690 | -6.67% | 5.2만 |
|---|
| 2026.02.04 | ₩5,695 | ₩5,695 | ₩5,025 | ₩5,360 | -5.88% | 12.9만 |
|---|
| 2026.02.03 | ₩7,035 | ₩7,370 | ₩7,035 | ₩7,035 | 0.00% | 2.8만 |
|---|
| 2026.02.02 | ₩7,370 | ₩7,370 | ₩7,035 | ₩7,035 | -4.55% | 6.2천 |
|---|
| 2026.01.30 | ₩7,035 | ₩7,370 | ₩7,035 | ₩7,035 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩7,370 | ₩7,370 | ₩7,035 | ₩7,035 | -4.55% | 8.3천 |
|---|
| 2026.01.28 | ₩7,705 | ₩7,705 | ₩7,370 | ₩7,370 | -4.35% | 8.4천 |
|---|
| 2026.01.27 | ₩8,040 | ₩8,040 | ₩7,705 | ₩7,705 | -4.17% | 8.3천 |
|---|
| 2026.01.26 | ₩8,040 | ₩8,040 | ₩7,705 | ₩7,705 | -4.17% | 1.3만 |
|---|
| 2026.01.23 | ₩7,705 | ₩8,040 | ₩7,705 | ₩7,705 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩7,370 | ₩7,705 | ₩7,370 | ₩7,705 | +4.55% | 8.6천 |
|---|
| 2026.01.21 | ₩7,035 | ₩7,370 | ₩7,035 | ₩7,370 | +4.76% | 8천 |
|---|
| 2026.01.20 | ₩7,370 | ₩7,370 | ₩7,035 | ₩7,370 | 0.00% | 2.1만 |
|---|
| 2026.01.16 | ₩7,370 | ₩7,705 | ₩7,370 | ₩7,705 | +4.55% | 1만 |
|---|
| 2026.01.15 | ₩7,370 | ₩8,040 | ₩7,370 | ₩7,705 | +4.55% | 1.1만 |
|---|
| 2026.01.14 | ₩7,035 | ₩7,705 | ₩7,035 | ₩7,370 | +4.76% | 1.6만 |
|---|
| 2026.01.13 | ₩7,705 | ₩8,040 | ₩7,370 | ₩7,705 | 0.00% | 1만 |
|---|
| 2026.01.12 | ₩8,375 | ₩8,375 | ₩7,705 | ₩7,705 | -8.00% | 1.1만 |
|---|
| 2026.01.09 | ₩8,040 | ₩8,375 | ₩7,705 | ₩8,040 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩8,040 | ₩8,040 | ₩7,705 | ₩7,705 | -4.17% | 1.1만 |
|---|
| 2026.01.07 | ₩8,375 | ₩8,710 | ₩8,040 | ₩8,040 | -4.00% | 2.2만 |
|---|
| 2026.01.06 | ₩8,710 | ₩8,710 | ₩8,040 | ₩8,375 | -3.85% | 1.6만 |
|---|
| 2026.01.05 | ₩8,040 | ₩9,045 | ₩8,040 | ₩8,710 | +8.33% | 2.1만 |
|---|
| 2026.01.02 | ₩7,705 | ₩8,040 | ₩7,370 | ₩8,040 | +4.35% | 9.9천 |
|---|
| 2025.12.31 | ₩7,705 | ₩8,040 | ₩7,370 | ₩7,370 | -4.35% | 1.4만 |
|---|
| 2025.12.30 | ₩7,705 | ₩7,705 | ₩7,705 | ₩7,705 | 0.00% | 1.3만 |
|---|
| 2025.12.29 | ₩8,040 | ₩8,375 | ₩7,705 | ₩7,705 | -4.17% | 2.3만 |
|---|
| 2025.12.26 | ₩8,375 | ₩8,375 | ₩7,705 | ₩7,705 | -8.00% | 1.1만 |
|---|
| 2025.12.24 | ₩8,710 | ₩8,710 | ₩8,040 | ₩8,040 | -7.69% | 2.2만 |
|---|
| 2025.12.23 | ₩8,040 | ₩8,375 | ₩8,040 | ₩8,375 | +4.17% | 1만 |
|---|
| 2025.12.22 | ₩8,040 | ₩8,710 | ₩8,040 | ₩8,040 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩8,710 | ₩9,045 | ₩8,040 | ₩8,040 | -7.69% | 2.1만 |
|---|
| 2025.12.18 | ₩8,710 | ₩9,380 | ₩8,710 | ₩8,710 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩9,045 | ₩9,715 | ₩8,710 | ₩8,710 | -3.70% | 1.3만 |
|---|
| 2025.12.16 | ₩9,045 | ₩9,380 | ₩8,710 | ₩8,710 | -3.70% | 1만 |
|---|
| 2025.12.15 | ₩9,715 | ₩10,050 | ₩9,045 | ₩9,045 | -6.90% | 2.4만 |
|---|
| 2025.12.12 | ₩10,050 | ₩10,050 | ₩9,715 | ₩10,050 | 0.00% | 1.1만 |
|---|
| 2025.12.11 | ₩10,385 | ₩10,720 | ₩9,715 | ₩10,050 | -3.23% | 5.4천 |
|---|
| 2025.12.10 | ₩10,050 | ₩10,385 | ₩10,050 | ₩10,385 | +3.33% | 7.3천 |
|---|
| 2025.12.09 | ₩10,385 | ₩10,385 | ₩10,050 | ₩10,385 | 0.00% | 9.6천 |
|---|
| 2025.12.08 | ₩10,385 | ₩10,720 | ₩10,050 | ₩10,050 | -3.23% | 6.5천 |
|---|
| 2025.12.05 | ₩10,720 | ₩10,720 | ₩10,050 | ₩10,385 | -3.13% | 9.5천 |
|---|
| 2025.12.04 | ₩10,720 | ₩11,055 | ₩10,050 | ₩11,055 | +3.13% | 1.5만 |
|---|
| 2025.12.03 | ₩10,050 | ₩10,720 | ₩10,050 | ₩10,720 | +6.67% | 9.8천 |
|---|
| 2025.12.02 | ₩10,385 | ₩10,720 | ₩10,385 | ₩10,385 | 0.00% | 3.7천 |
|---|
| 2025.12.01 | ₩10,720 | ₩10,720 | ₩10,385 | ₩10,385 | -3.13% | 6.4천 |
|---|
| 2025.11.28 | ₩10,385 | ₩10,720 | ₩10,385 | ₩10,385 | 0.00% | 1.2만 |
|---|
| 2025.11.26 | ₩9,715 | ₩11,055 | ₩9,380 | ₩10,385 | +6.90% | 2.1만 |
|---|
| 2025.11.25 | ₩10,720 | ₩10,720 | ₩9,715 | ₩10,385 | -3.13% | 2.8만 |
|---|
| 2025.11.24 | ₩10,050 | ₩10,720 | ₩9,715 | ₩10,720 | +6.67% | 1.5만 |
|---|
| 2025.11.21 | ₩9,715 | ₩10,385 | ₩9,380 | ₩10,050 | +3.45% | 6.3만 |
|---|
| 2025.11.20 | ₩10,385 | ₩10,720 | ₩9,715 | ₩10,050 | -3.23% | 1만 |
|---|
| 2025.11.19 | ₩10,385 | ₩10,720 | ₩10,050 | ₩10,720 | +3.23% | 8.6천 |
|---|
| 2025.11.18 | ₩10,385 | ₩11,055 | ₩9,715 | ₩10,385 | 0.00% | 1.8만 |
|---|
| 2025.11.17 | ₩11,055 | ₩11,055 | ₩10,385 | ₩10,385 | -6.06% | 7.3천 |
|---|
| 2025.11.14 | ₩10,385 | ₩11,055 | ₩10,385 | ₩11,055 | +6.45% | 1.4만 |
|---|
| 2025.11.13 | ₩10,720 | ₩11,055 | ₩10,385 | ₩10,720 | 0.00% | 8.6천 |
|---|
| 2025.11.12 | ₩11,725 | ₩11,725 | ₩10,720 | ₩11,055 | -5.71% | 7.5천 |
|---|
| 2025.11.11 | ₩10,720 | ₩11,390 | ₩10,720 | ₩11,055 | +3.13% | 8천 |
|---|
| 2025.11.10 | ₩11,055 | ₩11,055 | ₩10,720 | ₩10,720 | -3.03% | 9.4천 |
|---|
| 2025.11.07 | ₩10,720 | ₩11,055 | ₩10,385 | ₩11,055 | +3.13% | 1만 |
|---|
| 2025.11.06 | ₩11,390 | ₩11,390 | ₩11,055 | ₩11,055 | -2.94% | 8.5천 |
|---|
| 2025.11.05 | ₩11,390 | ₩11,390 | ₩10,720 | ₩11,055 | -2.94% | 1.4만 |
|---|
| 2025.11.04 | ₩11,055 | ₩11,725 | ₩11,055 | ₩11,055 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩11,725 | ₩11,725 | ₩11,055 | ₩11,725 | 0.00% | 1.5만 |
|---|
| 2025.10.31 | ₩11,725 | ₩12,060 | ₩11,390 | ₩11,725 | 0.00% | 1.6만 |
|---|
| 2025.10.30 | ₩11,725 | ₩12,395 | ₩11,390 | ₩12,060 | +2.86% | 3.1만 |
|---|
| 2025.10.29 | ₩12,395 | ₩12,395 | ₩11,725 | ₩11,725 | -5.41% | 2.6만 |
|---|
| 2025.10.28 | ₩11,725 | ₩12,730 | ₩11,725 | ₩12,730 | +8.57% | 2.9만 |
|---|
| 2025.10.27 | ₩12,060 | ₩12,730 | ₩12,060 | ₩12,060 | 0.00% | 2.7만 |
|---|
| 2025.10.24 | ₩12,060 | ₩12,395 | ₩11,725 | ₩12,060 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩12,060 | ₩12,060 | ₩11,725 | ₩12,060 | 0.00% | 2만 |
|---|
| 2025.10.22 | ₩13,065 | ₩13,065 | ₩11,725 | ₩12,060 | -7.69% | 2.6만 |
|---|
| 2025.10.21 | ₩12,395 | ₩12,395 | ₩11,725 | ₩12,060 | -2.70% | 1.6만 |
|---|
| 2025.10.20 | ₩13,065 | ₩13,065 | ₩11,725 | ₩12,060 | -7.69% | 2.3만 |
|---|
| 2025.10.17 | ₩12,395 | ₩12,730 | ₩11,725 | ₩12,060 | -2.70% | 1.1만 |
|---|
| 2025.10.16 | ₩13,400 | ₩13,400 | ₩12,060 | ₩12,395 | -7.50% | 1.9만 |
|---|
| 2025.10.15 | ₩12,730 | ₩13,735 | ₩12,395 | ₩13,065 | +2.63% | 4만 |
|---|
| 2025.10.14 | ₩12,730 | ₩12,730 | ₩11,390 | ₩12,395 | -2.63% | 3.9만 |
|---|
| 2025.10.13 | ₩12,395 | ₩12,730 | ₩12,395 | ₩12,395 | 0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩14,070 | ₩14,070 | ₩12,060 | ₩12,730 | -9.52% | 4.9만 |
|---|