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 | ₩5,433 | ₩6,037 | ₩5,232 | ₩5,232 | -3.70% | 8.4만 |
| 2026.09.28–2026.10.02 | ₩5,433 | ₩6,252 | ₩5,165 | ₩5,527 | +1.73% | 19만 |
| 2026.09.21–2026.09.25 | ₩6,466 | ₩6,466 | ₩5,058 | ₩5,661 | -12.45% | 22.5만 |
| 2026.09.14–2026.09.18 | ₩6,627 | ₩7,218 | ₩6,158 | ₩6,520 | -1.62% | 21.4만 |
| 2026.09.08–2026.09.11 | ₩9,404 | ₩9,659 | ₩6,440 | ₩6,574 | -30.10% | 24.2만 |
| 2026.08.31–2026.09.04 | ₩7,473 | ₩9,659 | ₩7,110 | ₩9,552 | +27.83% | 27.1만 |
| 2026.08.24–2026.08.28 | ₩8,304 | ₩8,304 | ₩6,305 | ₩7,513 | -9.53% | 34.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,599 |
| ₩5,152 |
| ₩8,345 |
| +61.98% |
| 47.9만 |
| 2026.08.10–2026.08.14 | ₩5,219 | ₩6,225 | ₩5,219 | ₩5,339 | +2.31% | 23.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,575 | ₩6,694 | ₩4,427 | ₩5,339 | +16.72% | 61.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,676 | ₩4,548 | ₩3,676 | ₩4,481 | +21.90% | 34.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,716 | ₩3,810 | ₩3,354 | ₩3,730 | +0.36% | 11.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,743 | ₩3,944 | ₩3,488 | ₩3,756 | +0.36% | 17.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,931 | ₩3,998 | ₩3,448 | ₩3,730 | -5.12% | 18.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,394 | ₩3,944 | ₩3,300 | ₩3,891 | +14.62% | 25.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,501 | ₩3,877 | ₩3,126 | ₩3,434 | -1.92% | 45.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,186 | ₩4,186 | ₩3,220 | ₩3,488 | -16.67% | 103.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,045 | ₩6,936 | ₩2,831 | ₩3,998 | +31.28% | 2160.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,220 | ₩3,354 | ₩2,951 | ₩2,965 | -7.92% | 16.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,790 | ₩3,434 | ₩2,616 | ₩3,220 | +15.38% | 39.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,892 | ₩3,206 | ₩1,892 | ₩2,790 | +47.52% | 278.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,972 | ₩1,999 | ₩1,757 | ₩1,851 | -6.12% | 33.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,120 | ₩2,214 | ₩1,851 | ₩1,918 | -9.49% | 68.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,160 | ₩2,160 | ₩2,026 | ₩2,079 | -3.73% | 34.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,173 | ₩2,240 | ₩2,026 | ₩2,120 | -2.47% | 68.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,120 | ₩2,281 | ₩2,093 | ₩2,187 | +3.16% | 36.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,321 | ₩2,536 | ₩2,066 | ₩2,106 | -9.25% | 59.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,227 | ₩2,482 | ₩2,147 | ₩2,267 | +1.81% | 32.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,562 | ₩2,616 | ₩2,160 | ₩2,200 | -14.14% | 32만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,549 | ₩2,790 | ₩2,240 | ₩2,683 | +5.26% | 34.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,401 | ₩2,737 | ₩2,066 | ₩2,629 | +9.50% | 36.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,327 | ₩3,434 | ₩2,375 | ₩2,455 | -26.21% | 223.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,448 | ₩3,569 | ₩3,045 | ₩3,394 | -1.56% | 31.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,797 | ₩4,213 | ₩3,273 | ₩3,287 | -13.43% | 22만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,065 | ₩4,481 | ₩3,622 | ₩3,823 | -5.94% | 41.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,379 | ₩7,379 | ₩4,025 | ₩4,186 | -43.27% | 38만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,049 | ₩8,049 | ₩7,043 | ₩7,043 | -12.50% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,379 | ₩8,049 | ₩7,043 | ₩7,714 | +4.55% | 5.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,385 | ₩8,385 | ₩7,043 | ₩7,714 | -8.00% | 5.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,049 | ₩9,056 | ₩7,714 | ₩8,049 | 0.00% | 8.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,049 | ₩8,385 | ₩7,379 | ₩8,049 | 0.00% | 5.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,049 | ₩8,720 | ₩7,714 | ₩7,714 | -4.17% | 5.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,726 | ₩10,062 | ₩8,049 | ₩8,049 | -17.24% | 8.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,397 | ₩10,733 | ₩9,726 | ₩10,062 | -3.23% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,733 | ₩11,068 | ₩10,062 | ₩10,397 | -3.13% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,062 | ₩11,068 | ₩9,391 | ₩10,397 | +3.33% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,068 | ₩11,068 | ₩9,391 | ₩10,062 | -9.09% | 10.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,068 | ₩11,739 | ₩10,397 | ₩11,068 | 0.00% | 4.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,739 | ₩11,739 | ₩10,397 | ₩11,068 | -5.71% | 6.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,074 | ₩12,745 | ₩11,403 | ₩11,739 | -2.78% | 12.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,080 | ₩13,080 | ₩11,739 | ₩12,074 | -7.69% | 10.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,410 | ₩13,751 | ₩11,403 | ₩12,074 | -2.70% | 12.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,086 | ₩14,086 | ₩12,074 | ₩12,745 | -9.52% | 4.9만 |
|---|