시장 데이터를 불러오는 중
전체 종목
ADMA 바이오로직스 과거 주가
ADMA Biologics Inc - Common Stock · ADMA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ADMA Biologics Inc - Common Stock · ADMA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,847 | ₩14,095 | ₩13,753 | ₩13,900 | +0.39% | 282.8만 |
| 2026.10.08 | ₩13,538 | ₩14,014 | ₩13,458 | ₩13,860 | +2.38% | 390.3만 |
| 2026.10.07 | ₩13,619 | ₩13,847 | ₩13,511 | ₩13,605 | -0.10% | 305만 |
| 2026.10.06 | ₩13,686 | ₩13,887 | ₩13,391 | ₩13,659 | -0.20% | 210만 |
| 2026.10.05 | ₩12,921 | ₩13,672 | ₩12,908 | ₩13,565 | +4.98% | 351.2만 |
| 2026.10.02 | ₩13,444 | ₩13,800 | ₩12,988 | ₩13,042 | -2.99% | 279.3만 |
| 2026.10.01 | ₩13,511 | ₩13,765 | ₩13,290 | ₩13,323 | -1.39% | 397만 |
| 2026.09.30 | ₩13,391 | ₩13,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,458 |
| +0.50% |
| 269.9만 |
| 2026.09.29 | ₩13,464 | ₩13,666 | ₩13,275 | ₩13,364 | -0.75% | 345.8만 |
|---|
| 2026.09.28 | ₩12,586 | ₩13,645 | ₩12,411 | ₩13,578 | +7.89% | 356.8만 |
|---|
| 2026.09.25 | ₩12,814 | ₩12,914 | ₩12,384 | ₩12,586 | -1.78% | 356.7만 |
|---|
| 2026.09.24 | ₩12,975 | ₩13,183 | ₩12,572 | ₩12,773 | -1.55% | 258.6만 |
|---|
| 2026.09.23 | ₩13,162 | ₩13,203 | ₩12,653 | ₩13,015 | -1.12% | 259.6만 |
|---|
| 2026.09.22 | ₩12,793 | ₩13,196 | ₩12,679 | ₩13,162 | +2.88% | 273.7만 |
|---|
| 2026.09.21 | ₩12,324 | ₩12,800 | ₩12,210 | ₩12,753 | +3.48% | 285.9만 |
|---|
| 2026.09.18 | ₩11,968 | ₩12,250 | ₩11,821 | ₩12,223 | +2.13% | 1140.1만 |
|---|
| 2026.09.17 | ₩12,076 | ₩12,143 | ₩11,908 | ₩12,009 | -0.56% | 213.2만 |
|---|
| 2026.09.16 | ₩11,526 | ₩12,049 | ₩11,458 | ₩11,941 | +3.61% | 276.1만 |
|---|
| 2026.09.15 | ₩12,183 | ₩12,250 | ₩11,472 | ₩11,552 | -5.18% | 358.9만 |
|---|
| 2026.09.14 | ₩12,532 | ₩12,579 | ₩12,163 | ₩12,264 | -2.14% | 306.7만 |
|---|
| 2026.09.11 | ₩12,666 | ₩12,747 | ₩12,337 | ₩12,384 | -2.22% | 226.7만 |
|---|
| 2026.09.10 | ₩12,599 | ₩12,747 | ₩12,518 | ₩12,599 | 0.00% | 283.1만 |
|---|
| 2026.09.09 | ₩12,706 | ₩12,755 | ₩12,505 | ₩12,679 | -0.21% | 238.3만 |
|---|
| 2026.09.08 | ₩12,760 | ₩12,948 | ₩12,626 | ₩12,800 | +0.32% | 199.3만 |
|---|
| 2026.09.04 | ₩12,653 | ₩12,908 | ₩12,599 | ₩12,908 | +2.01% | 139.9만 |
|---|
| 2026.09.03 | ₩12,773 | ₩12,881 | ₩12,539 | ₩12,854 | +0.63% | 132.6만 |
|---|
| 2026.09.02 | ₩12,532 | ₩12,921 | ₩12,505 | ₩12,760 | +1.82% | 199만 |
|---|
| 2026.09.01 | ₩12,586 | ₩12,753 | ₩12,465 | ₩12,518 | -0.53% | 175.6만 |
|---|
| 2026.08.31 | ₩12,518 | ₩12,713 | ₩12,371 | ₩12,599 | +0.64% | 175.6만 |
|---|
| 2026.08.28 | ₩12,693 | ₩12,760 | ₩12,532 | ₩12,532 | -1.27% | 183.6만 |
|---|
| 2026.08.27 | ₩12,827 | ₩12,914 | ₩12,592 | ₩12,720 | -0.84% | 149.6만 |
|---|
| 2026.08.26 | ₩13,015 | ₩13,042 | ₩12,793 | ₩12,921 | -0.72% | 137.1만 |
|---|
| 2026.08.25 | ₩12,827 | ₩13,095 | ₩12,773 | ₩13,042 | +1.67% | 147.8만 |
|---|
| 2026.08.24 | ₩13,149 | ₩13,299 | ₩12,793 | ₩12,814 | -2.55% | 196.3만 |
|---|
| 2026.08.21 | ₩13,109 | ₩13,350 | ₩12,988 | ₩13,203 | +0.72% | 147.6만 |
|---|
| 2026.08.20 | ₩13,391 | ₩13,525 | ₩13,008 | ₩13,095 | -2.20% | 219.2만 |
|---|
| 2026.08.19 | ₩13,095 | ₩13,578 | ₩13,015 | ₩13,484 | +2.97% | 268.9만 |
|---|
| 2026.08.18 | ₩12,545 | ₩12,853 | ₩12,525 | ₩12,800 | +2.03% | 137만 |
|---|
| 2026.08.17 | ₩12,760 | ₩12,881 | ₩12,498 | ₩12,532 | -1.79% | 149.7만 |
|---|
| 2026.08.14 | ₩12,706 | ₩12,733 | ₩12,518 | ₩12,706 | 0.00% | 130.9만 |
|---|
| 2026.08.13 | ₩13,216 | ₩13,236 | ₩12,398 | ₩12,626 | -4.47% | 310.7만 |
|---|
| 2026.08.12 | ₩13,189 | ₩13,364 | ₩13,089 | ₩13,122 | -0.51% | 191.9만 |
|---|
| 2026.08.11 | ₩13,250 | ₩13,431 | ₩13,055 | ₩13,290 | +0.30% | 253.9만 |
|---|
| 2026.08.10 | ₩13,136 | ₩13,491 | ₩13,022 | ₩13,082 | -0.41% | 189.9만 |
|---|
| 2026.08.07 | ₩13,377 | ₩13,666 | ₩13,082 | ₩13,283 | -0.70% | 330.5만 |
|---|
| 2026.08.06 | ₩13,015 | ₩13,887 | ₩12,961 | ₩13,498 | +3.71% | 561.6만 |
|---|
| 2026.08.05 | ₩12,076 | ₩12,505 | ₩11,995 | ₩12,425 | +2.89% | 380.1만 |
|---|
| 2026.08.04 | ₩11,660 | ₩12,102 | ₩11,619 | ₩11,955 | +2.53% | 282만 |
|---|
| 2026.08.03 | ₩11,586 | ₩11,901 | ₩11,499 | ₩11,727 | +1.22% | 257.3만 |
|---|
| 2026.07.31 | ₩11,512 | ₩11,619 | ₩11,204 | ₩11,351 | -1.40% | 162만 |
|---|
| 2026.07.30 | ₩11,418 | ₩11,727 | ₩11,378 | ₩11,633 | +1.88% | 130.3만 |
|---|
| 2026.07.29 | ₩11,687 | ₩11,908 | ₩11,539 | ₩11,687 | 0.00% | 218.5만 |
|---|
| 2026.07.28 | ₩11,499 | ₩11,801 | ₩11,398 | ₩11,794 | +2.57% | 217.2만 |
|---|
| 2026.07.27 | ₩11,244 | ₩11,566 | ₩11,204 | ₩11,378 | +1.19% | 238.8만 |
|---|
| 2026.07.24 | ₩11,271 | ₩11,365 | ₩10,955 | ₩11,096 | -1.55% | 234.1만 |
|---|
| 2026.07.23 | ₩11,217 | ₩11,271 | ₩10,989 | ₩11,230 | +0.12% | 261.8만 |
|---|
| 2026.07.22 | ₩11,526 | ₩11,646 | ₩11,167 | ₩11,244 | -2.44% | 198.6만 |
|---|
| 2026.07.21 | ₩11,653 | ₩11,747 | ₩11,512 | ₩11,526 | -1.09% | 257.9만 |
|---|
| 2026.07.20 | ₩11,740 | ₩11,841 | ₩11,458 | ₩11,740 | 0.00% | 248.7만 |
|---|
| 2026.07.17 | ₩11,633 | ₩11,995 | ₩11,606 | ₩11,687 | +0.46% | 559만 |
|---|
| 2026.07.16 | ₩11,646 | ₩11,935 | ₩11,633 | ₩11,821 | +1.50% | 280.6만 |
|---|
| 2026.07.15 | ₩11,687 | ₩11,868 | ₩11,552 | ₩11,646 | -0.34% | 214만 |
|---|
| 2026.07.14 | ₩11,982 | ₩12,082 | ₩11,848 | ₩11,901 | -0.67% | 270.5만 |
|---|
| 2026.07.13 | ₩12,290 | ₩12,364 | ₩11,915 | ₩12,035 | -2.07% | 287.4만 |
|---|
| 2026.07.10 | ₩12,438 | ₩12,518 | ₩12,149 | ₩12,183 | -2.05% | 234.3만 |
|---|
| 2026.07.09 | ₩12,290 | ₩12,471 | ₩12,183 | ₩12,438 | +1.20% | 200.5만 |
|---|
| 2026.07.08 | ₩12,089 | ₩12,471 | ₩12,069 | ₩12,290 | +1.66% | 228.5만 |
|---|
| 2026.07.07 | ₩12,451 | ₩12,492 | ₩12,136 | ₩12,357 | -0.75% | 233.2만 |
|---|
| 2026.07.06 | ₩11,962 | ₩12,304 | ₩11,861 | ₩12,290 | +2.75% | 262만 |
|---|
| 2026.07.02 | ₩11,673 | ₩12,089 | ₩11,619 | ₩12,009 | +2.87% | 436.7만 |
|---|
| 2026.07.01 | ₩11,485 | ₩11,747 | ₩11,432 | ₩11,552 | +0.58% | 303.9만 |
|---|
| 2026.06.30 | ₩11,391 | ₩11,445 | ₩11,123 | ₩11,230 | -1.41% | 278.2만 |
|---|
| 2026.06.29 | ₩11,754 | ₩11,874 | ₩11,043 | ₩11,230 | -4.45% | 430.1만 |
|---|
| 2026.06.26 | ₩11,673 | ₩11,921 | ₩11,579 | ₩11,740 | +0.57% | 593.5만 |
|---|
| 2026.06.25 | ₩11,713 | ₩12,129 | ₩11,539 | ₩11,700 | -0.11% | 358.4만 |
|---|
| 2026.06.24 | ₩11,713 | ₩11,881 | ₩11,606 | ₩11,673 | -0.34% | 319.1만 |
|---|
| 2026.06.23 | ₩11,673 | ₩11,794 | ₩11,371 | ₩11,660 | -0.11% | 299.4만 |
|---|
| 2026.06.22 | ₩11,217 | ₩11,673 | ₩11,103 | ₩11,499 | +2.51% | 370.5만 |
|---|
| 2026.06.18 | ₩11,432 | ₩11,566 | ₩11,123 | ₩11,150 | -2.46% | 892.2만 |
|---|
| 2026.06.17 | ₩11,418 | ₩11,646 | ₩11,257 | ₩11,297 | -1.06% | 322.3만 |
|---|
| 2026.06.16 | ₩11,338 | ₩11,807 | ₩11,311 | ₩11,512 | +1.54% | 340.2만 |
|---|
| 2026.06.15 | ₩11,083 | ₩11,492 | ₩11,029 | ₩11,405 | +2.91% | 451.3만 |
|---|
| 2026.06.12 | ₩11,123 | ₩11,244 | ₩10,962 | ₩11,016 | -0.97% | 302.4만 |
|---|
| 2026.06.11 | ₩11,311 | ₩11,398 | ₩10,882 | ₩11,163 | -1.30% | 447.5만 |
|---|
| 2026.06.10 | ₩11,123 | ₩11,935 | ₩11,123 | ₩11,378 | +2.29% | 417.7만 |
|---|
| 2026.06.09 | ₩10,855 | ₩11,130 | ₩10,761 | ₩10,895 | +0.37% | 311.6만 |
|---|
| 2026.06.08 | ₩10,573 | ₩10,882 | ₩10,573 | ₩10,814 | +2.28% | 271.7만 |
|---|
| 2026.06.05 | ₩10,828 | ₩10,949 | ₩10,593 | ₩10,694 | -1.24% | 249.6만 |
|---|
| 2026.06.04 | ₩10,506 | ₩10,922 | ₩10,506 | ₩10,707 | +1.92% | 220.3만 |
|---|
| 2026.06.03 | ₩10,103 | ₩10,452 | ₩10,009 | ₩10,412 | +3.05% | 292만 |
|---|
| 2026.06.02 | ₩10,412 | ₩10,466 | ₩9,996 | ₩10,197 | -2.06% | 328만 |
|---|
| 2026.06.01 | ₩10,707 | ₩10,814 | ₩10,331 | ₩10,600 | -1.00% | 354.9만 |
|---|
| 2026.05.29 | ₩10,734 | ₩10,969 | ₩10,680 | ₩10,707 | -0.25% | 310만 |
|---|
| 2026.05.28 | ₩10,627 | ₩10,828 | ₩10,573 | ₩10,640 | +0.13% | 276.4만 |
|---|
| 2026.05.27 | ₩10,935 | ₩11,103 | ₩10,566 | ₩10,627 | -2.82% | 354.6만 |
|---|
| 2026.05.26 | ₩11,029 | ₩11,116 | ₩10,841 | ₩10,935 | -0.85% | 335.8만 |
|---|
| 2026.05.22 | ₩11,297 | ₩11,452 | ₩10,975 | ₩11,056 | -2.14% | 297.3만 |
|---|
| 2026.05.21 | ₩11,338 | ₩11,546 | ₩11,304 | ₩11,351 | +0.12% | 334.5만 |
|---|
| 2026.05.20 | ₩11,539 | ₩11,780 | ₩11,391 | ₩11,485 | -0.47% | 454.2만 |
|---|
| 2026.05.19 | ₩11,284 | ₩11,579 | ₩11,250 | ₩11,579 | +2.62% | 307.6만 |
|---|
| 2026.05.18 | ₩11,163 | ₩11,304 | ₩11,083 | ₩11,244 | +0.72% | 335.2만 |
|---|
| 2026.05.15 | ₩11,378 | ₩11,452 | ₩11,002 | ₩11,096 | -2.48% | 371.9만 |
|---|
| 2026.05.14 | ₩11,606 | ₩11,794 | ₩11,351 | ₩11,405 | -1.73% | 331.8만 |
|---|
| 2026.05.13 | ₩11,204 | ₩11,700 | ₩11,136 | ₩11,405 | +1.80% | 426.8만 |
|---|
| 2026.05.12 | ₩10,613 | ₩11,552 | ₩10,586 | ₩11,284 | +6.32% | 822만 |
|---|
| 2026.05.11 | ₩11,002 | ₩11,143 | ₩10,479 | ₩10,573 | -3.90% | 859.3만 |
|---|
| 2026.05.08 | ₩11,606 | ₩11,968 | ₩10,754 | ₩10,962 | -5.55% | 1020.8만 |
|---|
| 2026.05.07 | ₩10,097 | ₩11,552 | ₩10,063 | ₩11,365 | +12.56% | 2972.4만 |
|---|
| 2026.05.06 | ₩13,632 | ₩13,874 | ₩13,216 | ₩13,525 | -0.79% | 1297.3만 |
|---|
| 2026.05.05 | ₩13,994 | ₩14,169 | ₩13,484 | ₩13,753 | -1.73% | 650.4만 |
|---|
| 2026.05.04 | ₩14,035 | ₩14,296 | ₩13,585 | ₩13,833 | -1.43% | 787.6만 |
|---|
| 2026.05.01 | ₩13,793 | ₩14,175 | ₩13,780 | ₩14,115 | +2.33% | 412.9만 |
|---|
| 2026.04.30 | ₩14,290 | ₩14,558 | ₩13,672 | ₩13,753 | -3.76% | 731.6만 |
|---|
| 2026.04.29 | ₩14,504 | ₩14,598 | ₩13,961 | ₩14,222 | -1.94% | 425.9만 |
|---|
| 2026.04.28 | ₩14,638 | ₩14,833 | ₩14,330 | ₩14,625 | -0.09% | 374.4만 |
|---|
| 2026.04.27 | ₩15,095 | ₩15,202 | ₩14,645 | ₩14,665 | -2.84% | 555.3만 |
|---|
| 2026.04.24 | ₩14,866 | ₩15,323 | ₩14,751 | ₩15,108 | +1.62% | 422.1만 |
|---|
| 2026.04.23 | ₩14,558 | ₩15,142 | ₩14,558 | ₩14,866 | +2.12% | 621.7만 |
|---|
| 2026.04.22 | ₩14,531 | ₩14,974 | ₩14,263 | ₩14,692 | +1.11% | 509.5만 |
|---|
| 2026.04.21 | ₩14,920 | ₩15,202 | ₩14,269 | ₩14,464 | -3.06% | 531.1만 |
|---|
| 2026.04.20 | ₩14,558 | ₩14,824 | ₩14,330 | ₩14,598 | +0.28% | 493.6만 |
|---|
| 2026.04.17 | ₩14,759 | ₩15,027 | ₩14,451 | ₩14,773 | +0.09% | 2023.4만 |
|---|
| 2026.04.16 | ₩14,290 | ₩14,665 | ₩13,981 | ₩14,410 | +0.85% | 457만 |
|---|
| 2026.04.15 | ₩14,115 | ₩14,383 | ₩14,102 | ₩14,290 | +1.24% | 435.8만 |
|---|
| 2026.04.14 | ₩13,900 | ₩14,437 | ₩13,840 | ₩14,075 | +1.25% | 582.1만 |
|---|
| 2026.04.13 | ₩13,069 | ₩14,169 | ₩12,988 | ₩13,927 | +6.57% | 543.9만 |
|---|
| 2026.04.10 | ₩13,256 | ₩13,458 | ₩12,961 | ₩13,015 | -1.82% | 387.9만 |
|---|
| 2026.04.09 | ₩12,968 | ₩13,619 | ₩12,881 | ₩13,337 | +2.85% | 479.8만 |
|---|
| 2026.04.08 | ₩12,867 | ₩13,297 | ₩12,498 | ₩13,189 | +2.50% | 553.8만 |
|---|
| 2026.04.07 | ₩12,371 | ₩12,679 | ₩12,196 | ₩12,425 | +0.43% | 342.6만 |
|---|
| 2026.04.06 | ₩12,371 | ₩12,787 | ₩12,357 | ₩12,451 | +0.65% | 384.8만 |
|---|
| 2026.04.02 | ₩11,941 | ₩12,418 | ₩11,807 | ₩12,331 | +3.26% | 612.7만 |
|---|
| 2026.04.01 | ₩12,123 | ₩12,881 | ₩12,062 | ₩12,223 | +0.83% | 779.4만 |
|---|
| 2026.03.31 | ₩12,277 | ₩12,639 | ₩12,009 | ₩12,089 | -1.53% | 731.5만 |
|---|
| 2026.03.30 | ₩12,254 | ₩12,599 | ₩11,888 | ₩12,277 | +0.19% | 805.6만 |
|---|
| 2026.03.27 | ₩12,700 | ₩13,156 | ₩11,888 | ₩12,411 | -2.27% | 2237.1만 |
|---|
| 2026.03.26 | ₩12,049 | ₩12,143 | ₩9,674 | ₩11,123 | -7.68% | 3418.4만 |
|---|
| 2026.03.25 | ₩15,363 | ₩15,363 | ₩11,566 | ₩12,921 | -15.90% | 3248만 |
|---|
| 2026.03.24 | ₩17,979 | ₩18,120 | ₩14,625 | ₩15,202 | -15.45% | 2285.5만 |
|---|
| 2026.03.23 | ₩19,683 | ₩19,911 | ₩18,207 | ₩18,234 | -7.36% | 538.7만 |
|---|
| 2026.03.20 | ₩20,193 | ₩20,428 | ₩19,080 | ₩19,214 | -4.85% | 1004.8만 |
|---|
| 2026.03.19 | ₩19,791 | ₩20,327 | ₩19,495 | ₩20,153 | +1.83% | 561.6만 |
|---|
| 2026.03.18 | ₩21,414 | ₩21,414 | ₩19,871 | ₩19,952 | -6.83% | 503.6만 |
|---|
| 2026.03.17 | ₩21,347 | ₩21,984 | ₩21,012 | ₩21,669 | +1.51% | 263만 |
|---|
| 2026.03.16 | ₩20,341 | ₩21,267 | ₩20,166 | ₩21,253 | +4.49% | 279.1만 |
|---|
| 2026.03.13 | ₩20,287 | ₩20,421 | ₩19,938 | ₩20,327 | +0.20% | 287.6만 |
|---|
| 2026.03.12 | ₩20,690 | ₩21,012 | ₩20,072 | ₩20,113 | -2.79% | 232.8만 |
|---|
| 2026.03.11 | ₩21,146 | ₩21,226 | ₩20,703 | ₩21,025 | -0.57% | 231.1만 |
|---|
| 2026.03.10 | ₩21,052 | ₩21,703 | ₩20,958 | ₩21,240 | +0.89% | 215.9만 |
|---|
| 2026.03.09 | ₩21,038 | ₩21,361 | ₩20,166 | ₩21,213 | +0.83% | 305.6만 |
|---|
| 2026.03.06 | ₩20,555 | ₩20,958 | ₩20,341 | ₩20,649 | +0.46% | 309.9만 |
|---|
| 2026.03.05 | ₩22,098 | ₩22,729 | ₩20,804 | ₩21,065 | -4.68% | 401만 |
|---|
| 2026.03.04 | ₩22,085 | ₩22,420 | ₩21,672 | ₩22,192 | +0.49% | 825.1만 |
|---|
| 2026.03.03 | ₩21,897 | ₩22,394 | ₩21,568 | ₩21,978 | +0.37% | 311.1만 |
|---|
| 2026.03.02 | ₩21,065 | ₩23,024 | ₩21,065 | ₩22,246 | +5.61% | 577.5만 |
|---|
| 2026.02.27 | ₩19,995 | ₩20,971 | ₩19,522 | ₩20,891 | +4.48% | 446.8만 |
|---|
| 2026.02.26 | ₩21,803 | ₩22,273 | ₩19,744 | ₩20,368 | -6.58% | 747.7만 |
|---|
| 2026.02.25 | ₩20,864 | ₩21,683 | ₩20,864 | ₩21,038 | +0.84% | 494.6만 |
|---|
| 2026.02.24 | ₩21,951 | ₩22,005 | ₩20,589 | ₩20,824 | -5.13% | 233.3만 |
|---|
| 2026.02.23 | ₩21,548 | ₩22,139 | ₩21,316 | ₩21,857 | +1.43% | 230.5만 |
|---|
| 2026.02.20 | ₩21,723 | ₩22,219 | ₩21,562 | ₩21,602 | -0.56% | 261.5만 |
|---|
| 2026.02.19 | ₩21,381 | ₩22,501 | ₩21,293 | ₩21,897 | +2.42% | 406.6만 |
|---|
| 2026.02.18 | ₩21,374 | ₩21,589 | ₩21,092 | ₩21,454 | +0.38% | 310.4만 |
|---|
| 2026.02.17 | ₩21,575 | ₩22,018 | ₩21,347 | ₩21,401 | -0.81% | 159.9만 |
|---|
| 2026.02.13 | ₩21,079 | ₩22,119 | ₩21,079 | ₩21,589 | +2.42% | 234.8만 |
|---|
| 2026.02.12 | ₩21,642 | ₩21,662 | ₩20,871 | ₩20,918 | -3.35% | 229.7만 |
|---|
| 2026.02.11 | ₩21,803 | ₩22,125 | ₩21,253 | ₩21,844 | +0.18% | 191.9만 |
|---|
| 2026.02.10 | ₩22,112 | ₩22,340 | ₩21,743 | ₩21,844 | -1.21% | 141.3만 |
|---|
| 2026.02.09 | ₩22,045 | ₩22,132 | ₩21,676 | ₩21,964 | -0.37% | 110.3만 |
|---|
| 2026.02.06 | ₩21,884 | ₩22,273 | ₩21,589 | ₩22,045 | +0.74% | 158.8만 |
|---|
| 2026.02.05 | ₩22,139 | ₩22,702 | ₩21,187 | ₩21,387 | -3.39% | 205.8만 |
|---|
| 2026.02.04 | ₩23,709 | ₩23,709 | ₩22,005 | ₩22,125 | -6.68% | 184.5만 |
|---|
| 2026.02.03 | ₩23,521 | ₩24,151 | ₩23,266 | ₩23,507 | -0.06% | 152.6만 |
|---|
| 2026.02.02 | ₩22,997 | ₩23,641 | ₩22,890 | ₩23,480 | +2.10% | 196.5만 |
|---|
| 2026.01.30 | ₩22,756 | ₩24,151 | ₩22,615 | ₩23,212 | +2.00% | 326.8만 |
|---|
| 2026.01.29 | ₩21,790 | ₩22,836 | ₩21,763 | ₩22,823 | +4.74% | 161만 |
|---|
| 2026.01.28 | ₩22,219 | ₩22,233 | ₩21,763 | ₩21,911 | -1.39% | 191.3만 |
|---|
| 2026.01.27 | ₩22,863 | ₩22,984 | ₩22,179 | ₩22,246 | -2.70% | 165.6만 |
|---|
| 2026.01.26 | ₩22,286 | ₩23,024 | ₩22,273 | ₩22,756 | +2.11% | 236.3만 |
|---|
| 2026.01.23 | ₩23,212 | ₩23,802 | ₩22,313 | ₩22,447 | -3.29% | 241.3만 |
|---|
| 2026.01.22 | ₩23,252 | ₩23,870 | ₩23,132 | ₩23,346 | +0.40% | 226만 |
|---|
| 2026.01.21 | ₩23,628 | ₩23,655 | ₩23,011 | ₩23,293 | -1.42% | 185.1만 |
|---|
| 2026.01.20 | ₩22,756 | ₩23,675 | ₩22,293 | ₩23,601 | +3.71% | 186.3만 |
|---|
| 2026.01.16 | ₩23,668 | ₩23,709 | ₩23,078 | ₩23,226 | -1.87% | 218.6만 |
|---|
| 2026.01.15 | ₩24,594 | ₩24,594 | ₩23,427 | ₩23,480 | -4.53% | 313.8만 |
|---|
| 2026.01.14 | ₩23,641 | ₩24,608 | ₩23,480 | ₩24,527 | +3.75% | 171만 |
|---|
| 2026.01.13 | ₩24,071 | ₩24,594 | ₩23,440 | ₩23,749 | -1.34% | 289.2만 |
|---|
| 2026.01.12 | ₩23,883 | ₩24,420 | ₩21,790 | ₩24,057 | +0.73% | 554.3만 |
|---|
| 2026.01.09 | ₩24,232 | ₩24,406 | ₩23,963 | ₩24,084 | -0.61% | 217.6만 |
|---|
| 2026.01.08 | ₩24,916 | ₩25,171 | ₩24,044 | ₩24,245 | -2.69% | 233.2만 |
|---|
| 2026.01.07 | ₩24,795 | ₩25,426 | ₩24,433 | ₩25,252 | +1.84% | 198.6만 |
|---|
| 2026.01.06 | ₩24,259 | ₩24,889 | ₩23,984 | ₩24,608 | +1.44% | 240.6만 |
|---|
| 2026.01.05 | ₩24,004 | ₩24,406 | ₩23,682 | ₩24,192 | +0.78% | 193.6만 |
|---|
| 2026.01.02 | ₩24,648 | ₩25,158 | ₩23,413 | ₩23,990 | -2.67% | 197.3만 |
|---|
| 2025.12.31 | ₩24,581 | ₩24,688 | ₩24,379 | ₩24,473 | -0.44% | 197.5만 |
|---|
| 2025.12.30 | ₩25,580 | ₩25,748 | ₩24,581 | ₩24,634 | -3.70% | 189만 |
|---|
| 2025.12.29 | ₩25,775 | ₩26,030 | ₩25,486 | ₩25,641 | -0.52% | 158.8만 |
|---|
| 2025.12.26 | ₩26,204 | ₩26,206 | ₩25,802 | ₩25,869 | -1.28% | 111.6만 |
|---|
| 2025.12.24 | ₩26,258 | ₩26,412 | ₩25,969 | ₩26,218 | -0.15% | 81.1만 |
|---|
| 2025.12.23 | ₩26,620 | ₩26,620 | ₩26,144 | ₩26,151 | -1.76% | 101.4만 |
|---|
| 2025.12.22 | ₩26,271 | ₩26,754 | ₩26,204 | ₩26,674 | +1.53% | 146.4만 |
|---|
| 2025.12.19 | ₩25,218 | ₩26,412 | ₩25,218 | ₩26,271 | +4.18% | 465.5만 |
|---|
| 2025.12.18 | ₩25,292 | ₩25,815 | ₩25,151 | ₩25,238 | -0.21% | 170.2만 |
|---|
| 2025.12.17 | ₩25,533 | ₩25,567 | ₩24,715 | ₩25,265 | -1.05% | 238.9만 |
|---|
| 2025.12.16 | ₩26,285 | ₩26,674 | ₩24,594 | ₩25,721 | -2.14% | 397.9만 |
|---|
| 2025.12.15 | ₩26,553 | ₩26,795 | ₩26,100 | ₩26,473 | -0.30% | 195.2만 |
|---|
| 2025.12.12 | ₩27,278 | ₩27,449 | ₩26,513 | ₩26,540 | -2.71% | 237.9만 |
|---|
| 2025.12.11 | ₩26,969 | ₩27,371 | ₩26,513 | ₩27,345 | +1.39% | 192.4만 |
|---|
| 2025.12.10 | ₩26,674 | ₩27,063 | ₩26,526 | ₩26,808 | +0.50% | 181.7만 |
|---|
| 2025.12.09 | ₩25,909 | ₩26,662 | ₩25,694 | ₩26,566 | +2.54% | 268.2만 |
|---|
| 2025.12.08 | ₩26,848 | ₩26,848 | ₩25,667 | ₩26,016 | -3.10% | 326.5만 |
|---|
| 2025.12.05 | ₩26,956 | ₩26,969 | ₩26,338 | ₩26,634 | -1.19% | 303.3만 |
|---|
| 2025.12.04 | ₩26,312 | ₩27,130 | ₩26,244 | ₩26,982 | +2.55% | 272.7만 |
|---|
| 2025.12.03 | ₩25,990 | ₩27,023 | ₩25,828 | ₩26,459 | +1.81% | 263.5만 |
|---|
| 2025.12.02 | ₩26,070 | ₩26,681 | ₩25,560 | ₩25,828 | -0.93% | 265.8만 |
|---|
| 2025.12.01 | ₩25,439 | ₩26,137 | ₩25,131 | ₩26,003 | +2.22% | 375.8만 |
|---|
| 2025.11.28 | ₩25,909 | ₩26,079 | ₩25,253 | ₩25,735 | -0.67% | 125.9만 |
|---|
| 2025.11.26 | ₩25,574 | ₩26,137 | ₩25,493 | ₩25,681 | +0.42% | 407.4만 |
|---|
| 2025.11.25 | ₩24,608 | ₩25,788 | ₩24,554 | ₩25,775 | +4.74% | 374.9만 |
|---|
| 2025.11.24 | ₩23,118 | ₩24,742 | ₩23,024 | ₩24,581 | +6.33% | 515.5만 |
|---|
| 2025.11.21 | ₩21,951 | ₩23,574 | ₩21,870 | ₩23,051 | +5.01% | 430.9만 |
|---|
| 2025.11.20 | ₩21,803 | ₩22,742 | ₩21,776 | ₩21,951 | +0.68% | 349.7만 |
|---|
| 2025.11.19 | ₩21,092 | ₩21,508 | ₩20,743 | ₩21,401 | +1.46% | 277.3만 |
|---|
| 2025.11.18 | ₩20,596 | ₩21,092 | ₩20,448 | ₩21,052 | +2.21% | 178.6만 |
|---|
| 2025.11.17 | ₩20,676 | ₩20,945 | ₩20,421 | ₩20,690 | +0.06% | 230만 |
|---|
| 2025.11.14 | ₩20,730 | ₩21,334 | ₩20,656 | ₩20,877 | +0.71% | 282.5만 |
|---|
| 2025.11.13 | ₩21,931 | ₩22,112 | ₩21,018 | ₩21,065 | -3.95% | 377.5만 |
|---|
| 2025.11.12 | ₩21,562 | ₩22,367 | ₩21,374 | ₩22,085 | +2.43% | 411.3만 |
|---|
| 2025.11.11 | ₩19,804 | ₩21,562 | ₩19,724 | ₩21,508 | +8.60% | 482.8만 |
|---|
| 2025.11.10 | ₩19,630 | ₩19,848 | ₩19,026 | ₩19,737 | +0.55% | 386.4만 |
|---|
| 2025.11.07 | ₩18,865 | ₩19,482 | ₩18,462 | ₩19,482 | +3.27% | 456.8만 |
|---|
| 2025.11.06 | ₩19,979 | ₩20,448 | ₩18,556 | ₩18,825 | -5.78% | 949.5만 |
|---|
| 2025.11.05 | ₩19,482 | ₩20,998 | ₩19,349 | ₩20,623 | +5.85% | 647.1만 |
|---|
| 2025.11.04 | ₩20,354 | ₩20,904 | ₩19,616 | ₩19,630 | -3.56% | 367.4만 |
|---|
| 2025.11.03 | ₩20,784 | ₩21,038 | ₩20,267 | ₩20,623 | -0.77% | 387만 |
|---|
| 2025.10.31 | ₩20,394 | ₩20,804 | ₩20,220 | ₩20,770 | +1.84% | 249.2만 |
|---|
| 2025.10.30 | ₩20,676 | ₩21,146 | ₩20,468 | ₩20,488 | -0.91% | 228.2만 |
|---|
| 2025.10.29 | ₩20,851 | ₩21,132 | ₩20,515 | ₩20,837 | -0.06% | 247.5만 |
|---|
| 2025.10.28 | ₩20,609 | ₩20,931 | ₩20,421 | ₩20,891 | +1.37% | 305.3만 |
|---|
| 2025.10.27 | ₩20,529 | ₩21,005 | ₩19,563 | ₩20,931 | +1.96% | 410.1만 |
|---|
| 2025.10.24 | ₩20,529 | ₩21,575 | ₩20,341 | ₩20,368 | -0.78% | 556.7만 |
|---|
| 2025.10.23 | ₩20,327 | ₩20,649 | ₩20,220 | ₩20,462 | +0.66% | 264.2만 |
|---|
| 2025.10.22 | ₩19,737 | ₩20,730 | ₩19,737 | ₩20,341 | +3.06% | 391.4만 |
|---|
| 2025.10.21 | ₩19,603 | ₩19,871 | ₩19,241 | ₩19,744 | +0.72% | 245.6만 |
|---|
| 2025.10.20 | ₩19,442 | ₩19,858 | ₩19,442 | ₩19,710 | +1.38% | 289.5만 |
|---|
| 2025.10.17 | ₩19,361 | ₩19,589 | ₩18,959 | ₩19,267 | -0.49% | 211만 |
|---|
| 2025.10.16 | ₩20,260 | ₩20,368 | ₩19,415 | ₩19,536 | -3.58% | 241.5만 |
|---|
| 2025.10.15 | ₩20,126 | ₩20,931 | ₩20,059 | ₩20,247 | +0.60% | 368.1만 |
|---|
| 2025.10.14 | ₩19,522 | ₩20,676 | ₩19,375 | ₩20,059 | +2.75% | 389.7만 |
|---|
| 2025.10.13 | ₩19,522 | ₩19,616 | ₩19,187 | ₩19,522 | 0.00% | 421.7만 |
|---|
| 2025.10.10 | ₩19,831 | ₩19,831 | ₩19,153 | ₩19,509 | -1.62% | 345.6만 |
|---|