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 | ₩5,432 | ₩6,036 | ₩5,231 | ₩5,231 | -3.70% | 8.4만 |
| 2026.09.28–2026.10.02 | ₩5,432 | ₩6,251 | ₩5,164 | ₩5,526 | +1.73% | 19만 |
| 2026.09.21–2026.09.25 | ₩6,465 | ₩6,465 | ₩5,057 | ₩5,660 | -12.45% | 22.5만 |
| 2026.09.14–2026.09.18 | ₩6,626 | ₩7,216 | ₩6,157 | ₩6,519 | -1.62% | 21.4만 |
| 2026.09.08–2026.09.11 | ₩9,403 | ₩9,657 | ₩6,438 | ₩6,572 | -30.10% | 24.2만 |
| 2026.08.31–2026.09.04 | ₩7,471 | ₩9,657 | ₩7,109 | ₩9,550 | +27.83% | 27.1만 |
| 2026.08.24–2026.08.28 | ₩8,303 | ₩8,303 | ₩6,304 | ₩7,511 | -9.53% | 34.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,151 |
| ₩8,598 |
| ₩5,151 |
| ₩8,343 |
| +61.98% |
| 47.9만 |
| 2026.08.10–2026.08.14 | ₩5,218 | ₩6,224 | ₩5,218 | ₩5,338 | +2.31% | 23.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,574 | ₩6,693 | ₩4,426 | ₩5,338 | +16.72% | 61.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,675 | ₩4,547 | ₩3,675 | ₩4,480 | +21.90% | 34.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,715 | ₩3,809 | ₩3,353 | ₩3,729 | +0.36% | 11.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,742 | ₩3,943 | ₩3,487 | ₩3,756 | +0.36% | 17.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,930 | ₩3,997 | ₩3,447 | ₩3,729 | -5.12% | 18.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,394 | ₩3,943 | ₩3,300 | ₩3,890 | +14.62% | 25.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,501 | ₩3,876 | ₩3,125 | ₩3,434 | -1.92% | 45.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,185 | ₩4,185 | ₩3,219 | ₩3,487 | -16.67% | 103.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,045 | ₩6,935 | ₩2,830 | ₩3,997 | +31.28% | 2160.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,219 | ₩3,353 | ₩2,951 | ₩2,964 | -7.92% | 16.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,790 | ₩3,434 | ₩2,616 | ₩3,219 | +15.38% | 39.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,891 | ₩3,206 | ₩1,891 | ₩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 | ₩2,119 | ₩2,213 | ₩1,851 | ₩1,918 | -9.49% | 68.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,160 | ₩2,160 | ₩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 | ₩2,066 | ₩2,106 | -9.25% | 59.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,227 | ₩2,481 | ₩2,146 | ₩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 | ₩2,548 | ₩2,790 | ₩2,240 | ₩2,683 | +5.26% | 34.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,401 | ₩2,736 | ₩2,066 | ₩2,629 | +9.50% | 36.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,326 | ₩3,434 | ₩2,374 | ₩2,455 | -26.21% | 223.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,447 | ₩3,568 | ₩3,045 | ₩3,394 | -1.56% | 31.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,796 | ₩4,212 | ₩3,273 | ₩3,286 | -13.43% | 22만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,064 | ₩4,480 | ₩3,622 | ₩3,823 | -5.94% | 41.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,377 | ₩7,377 | ₩4,024 | ₩4,185 | -43.27% | 38만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,048 | ₩8,048 | ₩7,042 | ₩7,042 | -12.50% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,377 | ₩8,048 | ₩7,042 | ₩7,713 | +4.55% | 5.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,383 | ₩8,383 | ₩7,042 | ₩7,713 | -8.00% | 5.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,048 | ₩9,054 | ₩7,713 | ₩8,048 | 0.00% | 8.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,048 | ₩8,383 | ₩7,377 | ₩8,048 | 0.00% | 5.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,048 | ₩8,719 | ₩7,713 | ₩7,713 | -4.17% | 5.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,724 | ₩10,060 | ₩8,048 | ₩8,048 | -17.24% | 8.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,395 | ₩10,730 | ₩9,724 | ₩10,060 | -3.23% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,730 | ₩11,066 | ₩10,060 | ₩10,395 | -3.13% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,060 | ₩11,066 | ₩9,389 | ₩10,395 | +3.33% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,066 | ₩11,066 | ₩9,389 | ₩10,060 | -9.09% | 10.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,066 | ₩11,736 | ₩10,395 | ₩11,066 | 0.00% | 4.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,736 | ₩11,736 | ₩10,395 | ₩11,066 | -5.71% | 6.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,072 | ₩12,742 | ₩11,401 | ₩11,736 | -2.78% | 12.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,078 | ₩13,078 | ₩11,736 | ₩12,072 | -7.69% | 10.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,407 | ₩13,748 | ₩11,401 | ₩12,072 | -2.70% | 12.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,084 | ₩14,084 | ₩12,072 | ₩12,742 | -9.52% | 4.9만 |
|---|