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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,431 | ₩6,035 | ₩5,230 | ₩5,230 | -3.70% | 8.4만 |
| 2026.09.28–2026.10.02 | ₩5,431 | ₩6,249 | ₩5,163 | ₩5,525 | +1.73% | 19만 |
| 2026.09.21–2026.09.25 | ₩6,464 | ₩6,464 | ₩5,056 | ₩5,659 | -12.45% | 22.5만 |
| 2026.09.14–2026.09.18 | ₩6,625 | ₩7,215 | ₩6,156 | ₩6,518 | -1.62% | 21.4만 |
| 2026.09.08–2026.09.11 | ₩9,401 | ₩9,656 | ₩6,437 | ₩6,571 | -30.10% | 24.2만 |
| 2026.08.31–2026.09.04 | ₩7,470 | ₩9,656 | ₩7,108 | ₩9,548 | +27.83% | 27.1만 |
| 2026.08.24–2026.08.28 | ₩8,301 | ₩8,301 | ₩6,303 | ₩7,510 | -9.53% | 34.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,596 |
| ₩5,150 |
| ₩8,341 |
| +61.98% |
| 47.9만 |
| 2026.08.10–2026.08.14 | ₩5,217 | ₩6,223 | ₩5,217 | ₩5,337 | +2.31% | 23.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,573 | ₩6,692 | ₩4,426 | ₩5,337 | +16.72% | 61.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,675 | ₩4,546 | ₩3,675 | ₩4,479 | +21.90% | 34.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,715 | ₩3,809 | ₩3,353 | ₩3,728 | +0.36% | 11.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,742 | ₩3,943 | ₩3,487 | ₩3,755 | +0.36% | 17.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,929 | ₩3,996 | ₩3,447 | ₩3,728 | -5.12% | 18.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,393 | ₩3,943 | ₩3,299 | ₩3,889 | +14.62% | 25.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,500 | ₩3,876 | ₩3,125 | ₩3,433 | -1.92% | 45.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,184 | ₩4,184 | ₩3,219 | ₩3,487 | -16.67% | 103.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,044 | ₩6,933 | ₩2,830 | ₩3,996 | +31.28% | 2160.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,219 | ₩3,353 | ₩2,950 | ₩2,964 | -7.92% | 16.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,789 | ₩3,433 | ₩2,615 | ₩3,219 | +15.38% | 39.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,891 | ₩3,205 | ₩1,891 | ₩2,789 | +47.52% | 278.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,971 | ₩1,998 | ₩1,757 | ₩1,851 | -6.12% | 33.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,119 | ₩2,213 | ₩1,851 | ₩1,918 | -9.49% | 68.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,159 | ₩2,159 | ₩2,025 | ₩2,079 | -3.73% | 34.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,173 | ₩2,240 | ₩2,025 | ₩2,119 | -2.47% | 68.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,119 | ₩2,280 | ₩2,092 | ₩2,186 | +3.16% | 36.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,320 | ₩2,535 | ₩2,065 | ₩2,105 | -9.25% | 59.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,226 | ₩2,481 | ₩2,146 | ₩2,266 | +1.81% | 32.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,561 | ₩2,615 | ₩2,159 | ₩2,199 | -14.14% | 32만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,548 | ₩2,789 | ₩2,240 | ₩2,682 | +5.26% | 34.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,401 | ₩2,736 | ₩2,065 | ₩2,628 | +9.50% | 36.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,326 | ₩3,433 | ₩2,374 | ₩2,454 | -26.21% | 223.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,447 | ₩3,567 | ₩3,044 | ₩3,393 | -1.56% | 31.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,795 | ₩4,211 | ₩3,272 | ₩3,286 | -13.43% | 22만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,063 | ₩4,479 | ₩3,621 | ₩3,822 | -5.94% | 41.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,376 | ₩7,376 | ₩4,023 | ₩4,184 | -43.27% | 38만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,046 | ₩8,046 | ₩7,041 | ₩7,041 | -12.50% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,376 | ₩8,046 | ₩7,041 | ₩7,711 | +4.55% | 5.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,382 | ₩8,382 | ₩7,041 | ₩7,711 | -8.00% | 5.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,046 | ₩9,052 | ₩7,711 | ₩8,046 | 0.00% | 8.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,046 | ₩8,382 | ₩7,376 | ₩8,046 | 0.00% | 5.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,046 | ₩8,717 | ₩7,711 | ₩7,711 | -4.17% | 5.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,723 | ₩10,058 | ₩8,046 | ₩8,046 | -17.24% | 8.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,393 | ₩10,729 | ₩9,723 | ₩10,058 | -3.23% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,729 | ₩11,064 | ₩10,058 | ₩10,393 | -3.13% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,058 | ₩11,064 | ₩9,387 | ₩10,393 | +3.33% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,064 | ₩11,064 | ₩9,387 | ₩10,058 | -9.09% | 10.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,064 | ₩11,734 | ₩10,393 | ₩11,064 | 0.00% | 4.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,734 | ₩11,734 | ₩10,393 | ₩11,064 | -5.71% | 6.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,070 | ₩12,740 | ₩11,399 | ₩11,734 | -2.78% | 12.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,075 | ₩13,075 | ₩11,734 | ₩12,070 | -7.69% | 10.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,405 | ₩13,746 | ₩11,399 | ₩12,070 | -2.70% | 12.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,081 | ₩14,081 | ₩12,070 | ₩12,740 | -9.52% | 4.9만 |
|---|