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 | ₩5,427 | ₩6,030 | ₩5,226 | ₩5,226 | -3.70% | 8.4만 |
| 2026.09.28–2026.10.02 | ₩5,427 | ₩6,244 | ₩5,159 | ₩5,521 | +1.73% | 19만 |
| 2026.09.21–2026.09.25 | ₩6,459 | ₩6,459 | ₩5,052 | ₩5,655 | -12.45% | 22.5만 |
| 2026.09.14–2026.09.18 | ₩6,620 | ₩7,209 | ₩6,151 | ₩6,512 | -1.62% | 21.4만 |
| 2026.09.08–2026.09.11 | ₩9,394 | ₩9,648 | ₩6,432 | ₩6,566 | -30.10% | 24.2만 |
| 2026.08.31–2026.09.04 | ₩7,464 | ₩9,648 | ₩7,102 | ₩9,541 | +27.83% | 27.1만 |
| 2026.08.24–2026.08.28 | ₩8,295 | ₩8,295 | ₩6,298 | ₩7,504 | -9.53% | 34.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,146 |
| ₩8,590 |
| ₩5,146 |
| ₩8,335 |
| +61.98% |
| 47.9만 |
| 2026.08.10–2026.08.14 | ₩5,213 | ₩6,218 | ₩5,213 | ₩5,333 | +2.31% | 23.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,569 | ₩6,687 | ₩4,422 | ₩5,333 | +16.72% | 61.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,672 | ₩4,543 | ₩3,672 | ₩4,476 | +21.90% | 34.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,712 | ₩3,806 | ₩3,350 | ₩3,725 | +0.36% | 11.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,739 | ₩3,940 | ₩3,484 | ₩3,752 | +0.36% | 17.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,926 | ₩3,993 | ₩3,444 | ₩3,725 | -5.12% | 18.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,390 | ₩3,940 | ₩3,296 | ₩3,886 | +14.62% | 25.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,497 | ₩3,873 | ₩3,122 | ₩3,430 | -1.92% | 45.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,181 | ₩4,181 | ₩3,216 | ₩3,484 | -16.67% | 103.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,042 | ₩6,928 | ₩2,827 | ₩3,993 | +31.28% | 2160.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,216 | ₩3,350 | ₩2,948 | ₩2,961 | -7.92% | 16.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,787 | ₩3,430 | ₩2,613 | ₩3,216 | +15.38% | 39.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,889 | ₩3,203 | ₩1,889 | ₩2,787 | +47.52% | 278.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,970 | ₩1,997 | ₩1,755 | ₩1,849 | -6.12% | 33.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,117 | ₩2,211 | ₩1,849 | ₩1,916 | -9.49% | 68.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,157 | ₩2,157 | ₩2,023 | ₩2,077 | -3.73% | 34.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,171 | ₩2,238 | ₩2,023 | ₩2,117 | -2.47% | 68.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,117 | ₩2,278 | ₩2,090 | ₩2,184 | +3.16% | 36.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,318 | ₩2,533 | ₩2,064 | ₩2,104 | -9.25% | 59.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,224 | ₩2,479 | ₩2,144 | ₩2,265 | +1.81% | 32.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,559 | ₩2,613 | ₩2,157 | ₩2,198 | -14.14% | 32만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,546 | ₩2,787 | ₩2,238 | ₩2,680 | +5.26% | 34.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,399 | ₩2,734 | ₩2,064 | ₩2,626 | +9.50% | 36.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,323 | ₩3,430 | ₩2,372 | ₩2,452 | -26.21% | 223.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,444 | ₩3,564 | ₩3,042 | ₩3,390 | -1.56% | 31.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,792 | ₩4,208 | ₩3,270 | ₩3,283 | -13.43% | 22만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,060 | ₩4,476 | ₩3,618 | ₩3,819 | -5.94% | 41.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,370 | ₩7,370 | ₩4,020 | ₩4,181 | -43.27% | 38만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,040 | ₩8,040 | ₩7,035 | ₩7,035 | -12.50% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,370 | ₩8,040 | ₩7,035 | ₩7,705 | +4.55% | 5.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,375 | ₩8,375 | ₩7,035 | ₩7,705 | -8.00% | 5.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,040 | ₩9,045 | ₩7,705 | ₩8,040 | 0.00% | 8.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,040 | ₩8,375 | ₩7,370 | ₩8,040 | 0.00% | 5.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,040 | ₩8,710 | ₩7,705 | ₩7,705 | -4.17% | 5.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,715 | ₩10,050 | ₩8,040 | ₩8,040 | -17.24% | 8.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,385 | ₩10,720 | ₩9,715 | ₩10,050 | -3.23% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,720 | ₩11,055 | ₩10,050 | ₩10,385 | -3.13% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,050 | ₩11,055 | ₩9,380 | ₩10,385 | +3.33% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,055 | ₩11,055 | ₩9,380 | ₩10,050 | -9.09% | 10.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,055 | ₩11,725 | ₩10,385 | ₩11,055 | 0.00% | 4.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,725 | ₩11,725 | ₩10,385 | ₩11,055 | -5.71% | 6.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,060 | ₩12,730 | ₩11,390 | ₩11,725 | -2.78% | 12.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,065 | ₩13,065 | ₩11,725 | ₩12,060 | -7.69% | 10.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,395 | ₩13,735 | ₩11,390 | ₩12,060 | -2.70% | 12.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,070 | ₩14,070 | ₩12,060 | ₩12,730 | -9.52% | 4.9만 |
|---|