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 | ₩5,394 | ₩5,434 | ₩5,220 | ₩5,220 | -3.23% | 3천 |
| 2026.10.08 | ₩5,381 | ₩5,421 | ₩5,247 | ₩5,314 | -1.24% | 4.9천 |
| 2026.10.07 | ₩5,233 | ₩5,474 | ₩5,233 | ₩5,340 | +2.05% | 4.4천 |
| 2026.10.06 | ₩5,862 | ₩6,023 | ₩5,327 | ₩5,327 | -9.13% | 1.2만 |
| 2026.10.05 | ₩5,421 | ₩5,929 | ₩5,247 | ₩5,822 | +7.41% | 6만 |
| 2026.10.02 | ₩5,528 | ₩6,237 | ₩5,247 | ₩5,514 | -0.24% | 6.5만 |
| 2026.10.01 | ₩5,514 | ₩5,956 | ₩5,166 | ₩5,528 | +0.24% | 1.3만 |
| 2026.09.30 | ₩5,568 | ₩5,742 | ₩5,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,367 |
| -3.61% |
| 3.5만 |
| 2026.09.29 | ₩5,407 | ₩5,755 | ₩5,314 | ₩5,555 | +2.72% | 2.9만 |
|---|
| 2026.09.28 | ₩5,421 | ₩5,755 | ₩5,153 | ₩5,407 | -0.25% | 4.8만 |
|---|
| 2026.09.25 | ₩5,889 | ₩6,103 | ₩5,514 | ₩5,648 | -4.09% | 3.3만 |
|---|
| 2026.09.24 | ₩5,354 | ₩6,211 | ₩5,354 | ₩5,943 | +11.00% | 4.7만 |
|---|
| 2026.09.23 | ₩5,688 | ₩5,688 | ₩5,046 | ₩5,407 | -4.94% | 6.1만 |
|---|
| 2026.09.22 | ₩5,889 | ₩5,916 | ₩5,541 | ₩5,622 | -4.55% | 4만 |
|---|
| 2026.09.21 | ₩6,451 | ₩6,451 | ₩5,662 | ₩5,889 | -8.71% | 4.4만 |
|---|
| 2026.09.18 | ₩7,000 | ₩7,000 | ₩6,144 | ₩6,505 | -7.07% | 8.7만 |
|---|
| 2026.09.17 | ₩7,027 | ₩7,201 | ₩6,746 | ₩6,973 | -0.76% | 2.2만 |
|---|
| 2026.09.16 | ₩6,706 | ₩7,094 | ₩6,692 | ₩7,014 | +4.59% | 3만 |
|---|
| 2026.09.15 | ₩6,719 | ₩6,933 | ₩6,425 | ₩6,692 | -0.40% | 2.9만 |
|---|
| 2026.09.14 | ₩6,612 | ₩6,933 | ₩6,518 | ₩6,692 | +1.21% | 4.7만 |
|---|
| 2026.09.11 | ₩8,111 | ₩8,178 | ₩6,425 | ₩6,559 | -19.14% | 10.9만 |
|---|
| 2026.09.10 | ₩7,951 | ₩8,325 | ₩7,897 | ₩8,031 | +1.01% | 1.7만 |
|---|
| 2026.09.09 | ₩8,887 | ₩8,901 | ₩7,857 | ₩7,937 | -10.69% | 4.9만 |
|---|
| 2026.09.08 | ₩9,383 | ₩9,637 | ₩8,473 | ₩8,901 | -5.14% | 6.8만 |
|---|
| 2026.09.04 | ₩8,847 | ₩9,637 | ₩8,392 | ₩9,530 | +7.72% | 5만 |
|---|
| 2026.09.03 | ₩8,459 | ₩9,102 | ₩8,365 | ₩8,914 | +5.38% | 5.3만 |
|---|
| 2026.09.02 | ₩7,924 | ₩8,606 | ₩7,763 | ₩8,459 | +6.76% | 5.4만 |
|---|
| 2026.09.01 | ₩7,763 | ₩8,258 | ₩7,375 | ₩7,964 | +2.59% | 4.4만 |
|---|
| 2026.08.31 | ₩7,455 | ₩8,004 | ₩7,094 | ₩7,696 | +3.23% | 7만 |
|---|
| 2026.08.28 | ₩7,629 | ₩7,750 | ₩7,295 | ₩7,495 | -1.75% | 6.4만 |
|---|
| 2026.08.27 | ₩7,977 | ₩7,977 | ₩7,295 | ₩7,616 | -4.53% | 5.4만 |
|---|
| 2026.08.26 | ₩7,817 | ₩8,125 | ₩7,482 | ₩7,951 | +1.71% | 6.5만 |
|---|
| 2026.08.25 | ₩7,161 | ₩7,897 | ₩6,947 | ₩7,790 | +8.79% | 3.2만 |
|---|
| 2026.08.24 | ₩8,285 | ₩8,285 | ₩6,291 | ₩7,228 | -12.76% | 13.2만 |
|---|
| 2026.08.21 | ₩7,964 | ₩8,580 | ₩7,683 | ₩8,325 | +4.54% | 8.2만 |
|---|
| 2026.08.20 | ₩7,777 | ₩7,951 | ₩7,174 | ₩7,897 | +1.55% | 4.2만 |
|---|
| 2026.08.19 | ₩7,281 | ₩7,763 | ₩7,241 | ₩7,710 | +5.88% | 8.4만 |
|---|
| 2026.08.18 | ₩6,451 | ₩7,429 | ₩6,331 | ₩7,295 | +13.07% | 12.6만 |
|---|
| 2026.08.17 | ₩5,140 | ₩6,799 | ₩5,140 | ₩6,679 | +29.95% | 14.6만 |
|---|
| 2026.08.14 | ₩5,501 | ₩5,849 | ₩5,327 | ₩5,327 | -3.16% | 4.9만 |
|---|
| 2026.08.13 | ₩5,822 | ₩6,211 | ₩5,702 | ₩5,876 | +0.92% | 5.2만 |
|---|
| 2026.08.12 | ₩5,836 | ₩6,010 | ₩5,501 | ₩5,769 | -1.15% | 6.5만 |
|---|
| 2026.08.11 | ₩5,568 | ₩6,010 | ₩5,367 | ₩5,769 | +3.61% | 2만 |
|---|
| 2026.08.10 | ₩5,207 | ₩5,822 | ₩5,207 | ₩5,635 | +8.23% | 5.3만 |
|---|
| 2026.08.07 | ₩6,425 | ₩6,518 | ₩4,952 | ₩5,327 | -17.08% | 10.1만 |
|---|
| 2026.08.06 | ₩5,448 | ₩6,679 | ₩5,448 | ₩6,425 | +17.94% | 17.9만 |
|---|
| 2026.08.05 | ₩5,019 | ₩5,622 | ₩5,019 | ₩5,421 | +8.00% | 11.7만 |
|---|
| 2026.08.04 | ₩4,872 | ₩5,274 | ₩4,738 | ₩5,086 | +4.40% | 12.2만 |
|---|
| 2026.08.03 | ₩4,564 | ₩4,939 | ₩4,417 | ₩4,872 | +6.74% | 10만 |
|---|
| 2026.07.31 | ₩4,417 | ₩4,537 | ₩4,283 | ₩4,470 | +1.21% | 5.2만 |
|---|
| 2026.07.30 | ₩4,203 | ₩4,484 | ₩3,828 | ₩4,404 | +4.78% | 9.9만 |
|---|
| 2026.07.29 | ₩3,841 | ₩4,243 | ₩3,841 | ₩4,216 | +9.76% | 8.6만 |
|---|
| 2026.07.28 | ₩3,681 | ₩3,948 | ₩3,681 | ₩3,948 | +7.27% | 6.4만 |
|---|
| 2026.07.27 | ₩3,667 | ₩3,855 | ₩3,667 | ₩3,761 | +2.55% | 4.7만 |
|---|
| 2026.07.24 | ₩3,560 | ₩3,721 | ₩3,346 | ₩3,721 | +4.51% | 3.8만 |
|---|
| 2026.07.23 | ₩3,560 | ₩3,667 | ₩3,560 | ₩3,587 | +0.75% | 1.3만 |
|---|
| 2026.07.22 | ₩3,801 | ₩3,801 | ₩3,574 | ₩3,614 | -4.93% | 1.9만 |
|---|
| 2026.07.21 | ₩3,560 | ₩3,681 | ₩3,560 | ₩3,667 | +3.01% | 7.1천 |
|---|
| 2026.07.20 | ₩3,708 | ₩3,734 | ₩3,480 | ₩3,654 | -1.44% | 3.8만 |
|---|
| 2026.07.17 | ₩3,828 | ₩3,882 | ₩3,614 | ₩3,748 | -2.10% | 3.6만 |
|---|
| 2026.07.16 | ₩3,708 | ₩3,734 | ₩3,641 | ₩3,734 | +0.72% | 1.6만 |
|---|
| 2026.07.15 | ₩3,560 | ₩3,654 | ₩3,560 | ₩3,641 | +2.26% | 5.9천 |
|---|
| 2026.07.14 | ₩3,748 | ₩3,868 | ₩3,480 | ₩3,547 | -5.36% | 6.6만 |
|---|
| 2026.07.13 | ₩3,734 | ₩3,935 | ₩3,627 | ₩3,788 | +1.43% | 5.3만 |
|---|
| 2026.07.10 | ₩3,734 | ₩3,868 | ₩3,614 | ₩3,721 | -0.36% | 5.1만 |
|---|
| 2026.07.09 | ₩3,761 | ₩3,774 | ₩3,587 | ₩3,748 | -0.36% | 4.4만 |
|---|
| 2026.07.08 | ₩3,841 | ₩3,935 | ₩3,748 | ₩3,841 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩3,948 | ₩3,989 | ₩3,801 | ₩3,895 | -1.36% | 3만 |
|---|
| 2026.07.06 | ₩3,922 | ₩3,948 | ₩3,440 | ₩3,882 | -1.02% | 3.8만 |
|---|
| 2026.07.02 | ₩3,801 | ₩3,935 | ₩3,627 | ₩3,882 | +2.11% | 7.4만 |
|---|
| 2026.07.01 | ₩3,426 | ₩3,828 | ₩3,426 | ₩3,761 | +9.77% | 7.7만 |
|---|
| 2026.06.30 | ₩3,520 | ₩3,614 | ₩3,386 | ₩3,426 | -2.66% | 4만 |
|---|
| 2026.06.29 | ₩3,386 | ₩3,547 | ₩3,293 | ₩3,467 | +2.37% | 6.7만 |
|---|
| 2026.06.26 | ₩3,373 | ₩3,560 | ₩3,346 | ₩3,426 | +1.59% | 2.9만 |
|---|
| 2026.06.25 | ₩3,279 | ₩3,480 | ₩3,266 | ₩3,453 | +5.31% | 11.2만 |
|---|
| 2026.06.24 | ₩3,373 | ₩3,480 | ₩3,119 | ₩3,319 | -1.59% | 14.1만 |
|---|
| 2026.06.23 | ₩3,507 | ₩3,641 | ₩3,400 | ₩3,413 | -2.67% | 5.6만 |
|---|
| 2026.06.22 | ₩3,493 | ₩3,868 | ₩3,386 | ₩3,627 | +3.83% | 11.8만 |
|---|
| 2026.06.18 | ₩3,734 | ₩3,882 | ₩3,426 | ₩3,480 | -6.81% | 15.4만 |
|---|
| 2026.06.17 | ₩3,293 | ₩3,882 | ₩3,212 | ₩3,681 | +11.79% | 39.2만 |
|---|
| 2026.06.16 | ₩3,748 | ₩3,948 | ₩3,319 | ₩3,400 | -9.29% | 24.1만 |
|---|
| 2026.06.15 | ₩4,176 | ₩4,176 | ₩3,614 | ₩3,815 | -8.65% | 24.6만 |
|---|
| 2026.06.12 | ₩3,386 | ₩4,203 | ₩3,373 | ₩3,989 | +17.79% | 85.3만 |
|---|
| 2026.06.11 | ₩3,052 | ₩6,920 | ₩2,851 | ₩3,989 | +30.70% | 2071만 |
|---|
| 2026.06.10 | ₩2,824 | ₩2,931 | ₩2,824 | ₩2,891 | +2.37% | 1.4만 |
|---|
| 2026.06.09 | ₩2,971 | ₩2,971 | ₩2,838 | ₩2,851 | -4.05% | 1.6만 |
|---|
| 2026.06.08 | ₩3,038 | ₩3,038 | ₩2,958 | ₩2,958 | -2.64% | 1.3만 |
|---|
| 2026.06.05 | ₩3,186 | ₩3,186 | ₩2,945 | ₩2,958 | -7.14% | 4.8만 |
|---|
| 2026.06.04 | ₩3,105 | ₩3,279 | ₩3,012 | ₩3,239 | +4.31% | 2.9만 |
|---|
| 2026.06.03 | ₩3,132 | ₩3,145 | ₩3,012 | ₩3,105 | -0.85% | 2.1만 |
|---|
| 2026.06.02 | ₩3,293 | ₩3,293 | ₩3,145 | ₩3,159 | -4.07% | 2.2만 |
|---|
| 2026.06.01 | ₩3,212 | ₩3,346 | ₩3,119 | ₩3,279 | +2.08% | 4.3만 |
|---|
| 2026.05.29 | ₩3,333 | ₩3,346 | ₩3,105 | ₩3,212 | -3.61% | 4.3만 |
|---|
| 2026.05.28 | ₩3,199 | ₩3,426 | ₩3,065 | ₩3,386 | +5.86% | 9만 |
|---|
| 2026.05.27 | ₩2,985 | ₩3,239 | ₩2,918 | ₩3,199 | +7.17% | 8.7만 |
|---|
| 2026.05.26 | ₩2,784 | ₩3,052 | ₩2,610 | ₩2,998 | +7.69% | 17.8만 |
|---|
| 2026.05.22 | ₩3,025 | ₩3,172 | ₩2,677 | ₩2,784 | -7.96% | 14.4만 |
|---|
| 2026.05.21 | ₩3,145 | ₩3,199 | ₩2,811 | ₩3,078 | -2.13% | 17.3만 |
|---|
| 2026.05.20 | ₩2,771 | ₩3,186 | ₩2,597 | ₩3,145 | +13.53% | 33.3만 |
|---|
| 2026.05.19 | ₩2,195 | ₩2,998 | ₩2,195 | ₩2,757 | +25.61% | 177.8만 |
|---|
| 2026.05.18 | ₩1,887 | ₩2,195 | ₩1,887 | ₩2,155 | +14.18% | 35.6만 |
|---|
| 2026.05.15 | ₩1,820 | ₩1,860 | ₩1,753 | ₩1,847 | +1.47% | 8.1만 |
|---|
| 2026.05.14 | ₩1,834 | ₩1,847 | ₩1,767 | ₩1,820 | -0.73% | 6.9만 |
|---|
| 2026.05.13 | ₩1,834 | ₩1,927 | ₩1,820 | ₩1,847 | +0.73% | 5.6만 |
|---|
| 2026.05.12 | ₩1,887 | ₩1,927 | ₩1,807 | ₩1,847 | -2.13% | 4.5만 |
|---|
| 2026.05.11 | ₩1,968 | ₩1,994 | ₩1,901 | ₩1,927 | -2.04% | 8.2만 |
|---|
| 2026.05.08 | ₩1,941 | ₩1,994 | ₩1,874 | ₩1,914 | -1.38% | 12.3만 |
|---|
| 2026.05.07 | ₩2,155 | ₩2,168 | ₩1,847 | ₩1,901 | -11.80% | 20.3만 |
|---|
| 2026.05.06 | ₩2,155 | ₩2,208 | ₩2,088 | ₩2,115 | -1.86% | 14.1만 |
|---|
| 2026.05.05 | ₩2,142 | ₩2,195 | ₩2,115 | ₩2,142 | 0.00% | 5.9만 |
|---|
| 2026.05.04 | ₩2,115 | ₩2,195 | ₩2,075 | ₩2,142 | +1.27% | 15.8만 |
|---|
| 2026.05.01 | ₩2,075 | ₩2,142 | ₩2,034 | ₩2,075 | 0.00% | 6.2만 |
|---|
| 2026.04.30 | ₩2,075 | ₩2,115 | ₩2,021 | ₩2,061 | -0.65% | 8.8만 |
|---|
| 2026.04.29 | ₩2,128 | ₩2,128 | ₩2,061 | ₩2,075 | -2.52% | 6.9만 |
|---|
| 2026.04.28 | ₩2,101 | ₩2,115 | ₩2,048 | ₩2,088 | -0.64% | 6.1만 |
|---|
| 2026.04.27 | ₩2,155 | ₩2,155 | ₩2,075 | ₩2,088 | -3.11% | 6.7만 |
|---|
| 2026.04.24 | ₩2,088 | ₩2,128 | ₩2,075 | ₩2,115 | +1.28% | 6.2만 |
|---|
| 2026.04.23 | ₩2,168 | ₩2,168 | ₩2,021 | ₩2,088 | -3.70% | 8만 |
|---|
| 2026.04.22 | ₩2,222 | ₩2,222 | ₩2,048 | ₩2,101 | -5.42% | 29.5만 |
|---|
| 2026.04.21 | ₩2,208 | ₩2,235 | ₩2,101 | ₩2,128 | -3.64% | 17.7만 |
|---|
| 2026.04.20 | ₩2,168 | ₩2,222 | ₩2,115 | ₩2,182 | +0.62% | 6.6만 |
|---|
| 2026.04.17 | ₩2,182 | ₩2,222 | ₩2,142 | ₩2,182 | 0.00% | 7.8만 |
|---|
| 2026.04.16 | ₩2,168 | ₩2,208 | ₩2,128 | ₩2,168 | 0.00% | 7.6만 |
|---|
| 2026.04.15 | ₩2,155 | ₩2,275 | ₩2,128 | ₩2,168 | +0.62% | 10.9만 |
|---|
| 2026.04.14 | ₩2,128 | ₩2,195 | ₩2,101 | ₩2,115 | -0.63% | 5.9만 |
|---|
| 2026.04.13 | ₩2,115 | ₩2,182 | ₩2,088 | ₩2,101 | -0.63% | 4.5만 |
|---|
| 2026.04.10 | ₩2,128 | ₩2,128 | ₩2,061 | ₩2,101 | -1.26% | 4.8만 |
|---|
| 2026.04.09 | ₩2,168 | ₩2,208 | ₩2,088 | ₩2,088 | -3.70% | 12.4만 |
|---|
| 2026.04.08 | ₩2,275 | ₩2,396 | ₩2,155 | ₩2,208 | -2.94% | 11.7만 |
|---|
| 2026.04.07 | ₩2,369 | ₩2,369 | ₩2,182 | ₩2,195 | -7.34% | 14.2만 |
|---|
| 2026.04.06 | ₩2,316 | ₩2,530 | ₩2,316 | ₩2,342 | +1.16% | 16.7만 |
|---|
| 2026.04.02 | ₩2,262 | ₩2,342 | ₩2,235 | ₩2,262 | 0.00% | 4.9만 |
|---|
| 2026.04.01 | ₩2,396 | ₩2,409 | ₩2,289 | ₩2,316 | -3.35% | 4.6만 |
|---|
| 2026.03.31 | ₩2,275 | ₩2,476 | ₩2,275 | ₩2,396 | +5.29% | 10.3만 |
|---|
| 2026.03.30 | ₩2,222 | ₩2,409 | ₩2,142 | ₩2,289 | +3.01% | 13.1만 |
|---|
| 2026.03.27 | ₩2,302 | ₩2,302 | ₩2,155 | ₩2,195 | -4.65% | 5.5만 |
|---|
| 2026.03.26 | ₩2,342 | ₩2,382 | ₩2,302 | ₩2,302 | -1.71% | 6.9만 |
|---|
| 2026.03.25 | ₩2,302 | ₩2,449 | ₩2,275 | ₩2,316 | +0.58% | 8만 |
|---|
| 2026.03.24 | ₩2,423 | ₩2,463 | ₩2,262 | ₩2,262 | -6.63% | 6.7만 |
|---|
| 2026.03.23 | ₩2,556 | ₩2,610 | ₩2,423 | ₩2,463 | -3.66% | 4.8만 |
|---|
| 2026.03.20 | ₩2,556 | ₩2,784 | ₩2,543 | ₩2,677 | +4.71% | 17.8만 |
|---|
| 2026.03.19 | ₩2,329 | ₩2,503 | ₩2,262 | ₩2,503 | +7.47% | 3.6만 |
|---|
| 2026.03.18 | ₩2,543 | ₩2,543 | ₩2,235 | ₩2,275 | -10.53% | 6만 |
|---|
| 2026.03.17 | ₩2,610 | ₩2,610 | ₩2,476 | ₩2,530 | -3.08% | 2.2만 |
|---|
| 2026.03.16 | ₩2,543 | ₩2,570 | ₩2,436 | ₩2,476 | -2.63% | 4.9만 |
|---|
| 2026.03.13 | ₩2,530 | ₩2,650 | ₩2,503 | ₩2,623 | +3.70% | 3.2만 |
|---|
| 2026.03.12 | ₩2,650 | ₩2,650 | ₩2,382 | ₩2,503 | -5.56% | 4.5만 |
|---|
| 2026.03.11 | ₩2,543 | ₩2,730 | ₩2,382 | ₩2,637 | +3.68% | 11.5만 |
|---|
| 2026.03.10 | ₩2,275 | ₩2,463 | ₩2,208 | ₩2,449 | +7.65% | 5.4만 |
|---|
| 2026.03.09 | ₩2,396 | ₩2,423 | ₩2,061 | ₩2,302 | -3.91% | 12.4만 |
|---|
| 2026.03.06 | ₩2,637 | ₩2,637 | ₩2,369 | ₩2,449 | -7.11% | 9.9만 |
|---|
| 2026.03.05 | ₩2,650 | ₩2,811 | ₩2,530 | ₩2,637 | -0.51% | 14.3만 |
|---|
| 2026.03.04 | ₩3,025 | ₩3,052 | ₩2,516 | ₩2,664 | -11.95% | 26.5만 |
|---|
| 2026.03.03 | ₩3,293 | ₩3,346 | ₩2,891 | ₩3,065 | -6.91% | 167.7만 |
|---|
| 2026.03.02 | ₩3,319 | ₩3,426 | ₩3,186 | ₩3,306 | -0.40% | 5.1만 |
|---|
| 2026.02.27 | ₩3,467 | ₩3,520 | ₩3,306 | ₩3,386 | -2.32% | 7.1만 |
|---|
| 2026.02.26 | ₩3,226 | ₩3,560 | ₩3,145 | ₩3,386 | +4.98% | 6.2만 |
|---|
| 2026.02.25 | ₩3,266 | ₩3,520 | ₩3,212 | ₩3,266 | 0.00% | 6만 |
|---|
| 2026.02.24 | ₩3,159 | ₩3,400 | ₩3,038 | ₩3,266 | +3.39% | 6만 |
|---|
| 2026.02.23 | ₩3,440 | ₩3,467 | ₩3,078 | ₩3,119 | -9.34% | 6.3만 |
|---|
| 2026.02.20 | ₩3,467 | ₩3,734 | ₩3,266 | ₩3,279 | -5.41% | 4만 |
|---|
| 2026.02.19 | ₩3,614 | ₩3,694 | ₩3,373 | ₩3,426 | -5.19% | 5.7만 |
|---|
| 2026.02.18 | ₩3,627 | ₩3,895 | ₩3,547 | ₩3,600 | -0.74% | 3.9만 |
|---|
| 2026.02.17 | ₩3,788 | ₩4,203 | ₩3,467 | ₩3,614 | -4.59% | 8.4만 |
|---|
| 2026.02.13 | ₩3,748 | ₩4,056 | ₩3,641 | ₩3,815 | +1.79% | 7.2만 |
|---|
| 2026.02.12 | ₩3,815 | ₩4,029 | ₩3,614 | ₩3,815 | 0.00% | 8.4만 |
|---|
| 2026.02.11 | ₩4,082 | ₩4,470 | ₩3,748 | ₩3,815 | -6.56% | 9.6만 |
|---|
| 2026.02.10 | ₩4,029 | ₩4,230 | ₩3,828 | ₩4,056 | +0.66% | 5.7만 |
|---|
| 2026.02.09 | ₩4,056 | ₩4,270 | ₩3,882 | ₩4,136 | +1.98% | 10.2만 |
|---|
| 2026.02.06 | ₩4,885 | ₩4,912 | ₩4,015 | ₩4,176 | -14.52% | 16.5만 |
|---|
| 2026.02.05 | ₩5,019 | ₩5,354 | ₩4,350 | ₩4,685 | -6.67% | 5.2만 |
|---|
| 2026.02.04 | ₩5,688 | ₩5,688 | ₩5,019 | ₩5,354 | -5.88% | 12.9만 |
|---|
| 2026.02.03 | ₩7,027 | ₩7,362 | ₩7,027 | ₩7,027 | 0.00% | 2.8만 |
|---|
| 2026.02.02 | ₩7,362 | ₩7,362 | ₩7,027 | ₩7,027 | -4.55% | 6.2천 |
|---|
| 2026.01.30 | ₩7,027 | ₩7,362 | ₩7,027 | ₩7,027 | 0.00% | 1.1만 |
|---|
| 2026.01.29 | ₩7,362 | ₩7,362 | ₩7,027 | ₩7,027 | -4.55% | 8.3천 |
|---|
| 2026.01.28 | ₩7,696 | ₩7,696 | ₩7,362 | ₩7,362 | -4.35% | 8.4천 |
|---|
| 2026.01.27 | ₩8,031 | ₩8,031 | ₩7,696 | ₩7,696 | -4.17% | 8.3천 |
|---|
| 2026.01.26 | ₩8,031 | ₩8,031 | ₩7,696 | ₩7,696 | -4.17% | 1.3만 |
|---|
| 2026.01.23 | ₩7,696 | ₩8,031 | ₩7,696 | ₩7,696 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩7,362 | ₩7,696 | ₩7,362 | ₩7,696 | +4.55% | 8.6천 |
|---|
| 2026.01.21 | ₩7,027 | ₩7,362 | ₩7,027 | ₩7,362 | +4.76% | 8천 |
|---|
| 2026.01.20 | ₩7,362 | ₩7,362 | ₩7,027 | ₩7,362 | 0.00% | 2.1만 |
|---|
| 2026.01.16 | ₩7,362 | ₩7,696 | ₩7,362 | ₩7,696 | +4.55% | 1만 |
|---|
| 2026.01.15 | ₩7,362 | ₩8,031 | ₩7,362 | ₩7,696 | +4.55% | 1.1만 |
|---|
| 2026.01.14 | ₩7,027 | ₩7,696 | ₩7,027 | ₩7,362 | +4.76% | 1.6만 |
|---|
| 2026.01.13 | ₩7,696 | ₩8,031 | ₩7,362 | ₩7,696 | 0.00% | 1만 |
|---|
| 2026.01.12 | ₩8,365 | ₩8,365 | ₩7,696 | ₩7,696 | -8.00% | 1.1만 |
|---|
| 2026.01.09 | ₩8,031 | ₩8,365 | ₩7,696 | ₩8,031 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩8,031 | ₩8,031 | ₩7,696 | ₩7,696 | -4.17% | 1.1만 |
|---|
| 2026.01.07 | ₩8,365 | ₩8,700 | ₩8,031 | ₩8,031 | -4.00% | 2.2만 |
|---|
| 2026.01.06 | ₩8,700 | ₩8,700 | ₩8,031 | ₩8,365 | -3.85% | 1.6만 |
|---|
| 2026.01.05 | ₩8,031 | ₩9,035 | ₩8,031 | ₩8,700 | +8.33% | 2.1만 |
|---|
| 2026.01.02 | ₩7,696 | ₩8,031 | ₩7,362 | ₩8,031 | +4.35% | 9.9천 |
|---|
| 2025.12.31 | ₩7,696 | ₩8,031 | ₩7,362 | ₩7,362 | -4.35% | 1.4만 |
|---|
| 2025.12.30 | ₩7,696 | ₩7,696 | ₩7,696 | ₩7,696 | 0.00% | 1.3만 |
|---|
| 2025.12.29 | ₩8,031 | ₩8,365 | ₩7,696 | ₩7,696 | -4.17% | 2.3만 |
|---|
| 2025.12.26 | ₩8,365 | ₩8,365 | ₩7,696 | ₩7,696 | -8.00% | 1.1만 |
|---|
| 2025.12.24 | ₩8,700 | ₩8,700 | ₩8,031 | ₩8,031 | -7.69% | 2.2만 |
|---|
| 2025.12.23 | ₩8,031 | ₩8,365 | ₩8,031 | ₩8,365 | +4.17% | 1만 |
|---|
| 2025.12.22 | ₩8,031 | ₩8,700 | ₩8,031 | ₩8,031 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩8,700 | ₩9,035 | ₩8,031 | ₩8,031 | -7.69% | 2.1만 |
|---|
| 2025.12.18 | ₩8,700 | ₩9,369 | ₩8,700 | ₩8,700 | 0.00% | 1.5만 |
|---|
| 2025.12.17 | ₩9,035 | ₩9,704 | ₩8,700 | ₩8,700 | -3.70% | 1.3만 |
|---|
| 2025.12.16 | ₩9,035 | ₩9,369 | ₩8,700 | ₩8,700 | -3.70% | 1만 |
|---|
| 2025.12.15 | ₩9,704 | ₩10,039 | ₩9,035 | ₩9,035 | -6.90% | 2.4만 |
|---|
| 2025.12.12 | ₩10,039 | ₩10,039 | ₩9,704 | ₩10,039 | 0.00% | 1.1만 |
|---|
| 2025.12.11 | ₩10,373 | ₩10,708 | ₩9,704 | ₩10,039 | -3.23% | 5.4천 |
|---|
| 2025.12.10 | ₩10,039 | ₩10,373 | ₩10,039 | ₩10,373 | +3.33% | 7.3천 |
|---|
| 2025.12.09 | ₩10,373 | ₩10,373 | ₩10,039 | ₩10,373 | 0.00% | 9.6천 |
|---|
| 2025.12.08 | ₩10,373 | ₩10,708 | ₩10,039 | ₩10,039 | -3.23% | 6.5천 |
|---|
| 2025.12.05 | ₩10,708 | ₩10,708 | ₩10,039 | ₩10,373 | -3.13% | 9.5천 |
|---|
| 2025.12.04 | ₩10,708 | ₩11,042 | ₩10,039 | ₩11,042 | +3.13% | 1.5만 |
|---|
| 2025.12.03 | ₩10,039 | ₩10,708 | ₩10,039 | ₩10,708 | +6.67% | 9.8천 |
|---|
| 2025.12.02 | ₩10,373 | ₩10,708 | ₩10,373 | ₩10,373 | 0.00% | 3.7천 |
|---|
| 2025.12.01 | ₩10,708 | ₩10,708 | ₩10,373 | ₩10,373 | -3.13% | 6.4천 |
|---|
| 2025.11.28 | ₩10,373 | ₩10,708 | ₩10,373 | ₩10,373 | 0.00% | 1.2만 |
|---|
| 2025.11.26 | ₩9,704 | ₩11,042 | ₩9,369 | ₩10,373 | +6.90% | 2.1만 |
|---|
| 2025.11.25 | ₩10,708 | ₩10,708 | ₩9,704 | ₩10,373 | -3.13% | 2.8만 |
|---|
| 2025.11.24 | ₩10,039 | ₩10,708 | ₩9,704 | ₩10,708 | +6.67% | 1.5만 |
|---|
| 2025.11.21 | ₩9,704 | ₩10,373 | ₩9,369 | ₩10,039 | +3.45% | 6.3만 |
|---|
| 2025.11.20 | ₩10,373 | ₩10,708 | ₩9,704 | ₩10,039 | -3.23% | 1만 |
|---|
| 2025.11.19 | ₩10,373 | ₩10,708 | ₩10,039 | ₩10,708 | +3.23% | 8.6천 |
|---|
| 2025.11.18 | ₩10,373 | ₩11,042 | ₩9,704 | ₩10,373 | 0.00% | 1.8만 |
|---|
| 2025.11.17 | ₩11,042 | ₩11,042 | ₩10,373 | ₩10,373 | -6.06% | 7.3천 |
|---|
| 2025.11.14 | ₩10,373 | ₩11,042 | ₩10,373 | ₩11,042 | +6.45% | 1.4만 |
|---|
| 2025.11.13 | ₩10,708 | ₩11,042 | ₩10,373 | ₩10,708 | 0.00% | 8.6천 |
|---|
| 2025.11.12 | ₩11,712 | ₩11,712 | ₩10,708 | ₩11,042 | -5.71% | 7.5천 |
|---|
| 2025.11.11 | ₩10,708 | ₩11,377 | ₩10,708 | ₩11,042 | +3.13% | 8천 |
|---|
| 2025.11.10 | ₩11,042 | ₩11,042 | ₩10,708 | ₩10,708 | -3.03% | 9.4천 |
|---|
| 2025.11.07 | ₩10,708 | ₩11,042 | ₩10,373 | ₩11,042 | +3.13% | 1만 |
|---|
| 2025.11.06 | ₩11,377 | ₩11,377 | ₩11,042 | ₩11,042 | -2.94% | 8.5천 |
|---|
| 2025.11.05 | ₩11,377 | ₩11,377 | ₩10,708 | ₩11,042 | -2.94% | 1.4만 |
|---|
| 2025.11.04 | ₩11,042 | ₩11,712 | ₩11,042 | ₩11,042 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩11,712 | ₩11,712 | ₩11,042 | ₩11,712 | 0.00% | 1.5만 |
|---|
| 2025.10.31 | ₩11,712 | ₩12,046 | ₩11,377 | ₩11,712 | 0.00% | 1.6만 |
|---|
| 2025.10.30 | ₩11,712 | ₩12,381 | ₩11,377 | ₩12,046 | +2.86% | 3.1만 |
|---|
| 2025.10.29 | ₩12,381 | ₩12,381 | ₩11,712 | ₩11,712 | -5.41% | 2.6만 |
|---|
| 2025.10.28 | ₩11,712 | ₩12,715 | ₩11,712 | ₩12,715 | +8.57% | 2.9만 |
|---|
| 2025.10.27 | ₩12,046 | ₩12,715 | ₩12,046 | ₩12,046 | 0.00% | 2.7만 |
|---|
| 2025.10.24 | ₩12,046 | ₩12,381 | ₩11,712 | ₩12,046 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩12,046 | ₩12,046 | ₩11,712 | ₩12,046 | 0.00% | 2만 |
|---|
| 2025.10.22 | ₩13,050 | ₩13,050 | ₩11,712 | ₩12,046 | -7.69% | 2.6만 |
|---|
| 2025.10.21 | ₩12,381 | ₩12,381 | ₩11,712 | ₩12,046 | -2.70% | 1.6만 |
|---|
| 2025.10.20 | ₩13,050 | ₩13,050 | ₩11,712 | ₩12,046 | -7.69% | 2.3만 |
|---|
| 2025.10.17 | ₩12,381 | ₩12,715 | ₩11,712 | ₩12,046 | -2.70% | 1.1만 |
|---|
| 2025.10.16 | ₩13,385 | ₩13,385 | ₩12,046 | ₩12,381 | -7.50% | 1.9만 |
|---|
| 2025.10.15 | ₩12,715 | ₩13,719 | ₩12,381 | ₩13,050 | +2.63% | 4만 |
|---|
| 2025.10.14 | ₩12,715 | ₩12,715 | ₩11,377 | ₩12,381 | -2.63% | 3.9만 |
|---|
| 2025.10.13 | ₩12,381 | ₩12,715 | ₩12,381 | ₩12,381 | 0.00% | 1.4만 |
|---|
| 2025.10.10 | ₩14,054 | ₩14,054 | ₩12,046 | ₩12,715 | -9.52% | 4.9만 |
|---|