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 | ₩13,829 | ₩14,077 | ₩13,735 | ₩13,883 | +0.39% | 282.8만 |
| 2026.10.08 | ₩13,521 | ₩13,997 | ₩13,440 | ₩13,842 | +2.38% | 390.3만 |
| 2026.10.07 | ₩13,601 | ₩13,829 | ₩13,494 | ₩13,588 | -0.10% | 305만 |
| 2026.10.06 | ₩13,668 | ₩13,869 | ₩13,373 | ₩13,641 | -0.20% | 210만 |
| 2026.10.05 | ₩12,904 | ₩13,655 | ₩12,891 | ₩13,548 | +4.98% | 351.2만 |
| 2026.10.02 | ₩13,427 | ₩13,782 | ₩12,971 | ₩13,025 | -2.99% | 279.3만 |
| 2026.10.01 | ₩13,494 | ₩13,747 | ₩13,273 | ₩13,306 | -1.39% | 397만 |
| 2026.09.30 | ₩13,373 | ₩13,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,440 |
| +0.50% |
| 269.9만 |
| 2026.09.29 | ₩13,447 | ₩13,648 | ₩13,258 | ₩13,347 | -0.75% | 345.8만 |
|---|
| 2026.09.28 | ₩12,569 | ₩13,628 | ₩12,395 | ₩13,561 | +7.89% | 356.8만 |
|---|
| 2026.09.25 | ₩12,797 | ₩12,898 | ₩12,368 | ₩12,569 | -1.78% | 356.7만 |
|---|
| 2026.09.24 | ₩12,958 | ₩13,166 | ₩12,556 | ₩12,757 | -1.55% | 258.6만 |
|---|
| 2026.09.23 | ₩13,146 | ₩13,186 | ₩12,636 | ₩12,998 | -1.12% | 259.6만 |
|---|
| 2026.09.22 | ₩12,777 | ₩13,179 | ₩12,663 | ₩13,146 | +2.88% | 273.7만 |
|---|
| 2026.09.21 | ₩12,308 | ₩12,784 | ₩12,194 | ₩12,737 | +3.48% | 285.9만 |
|---|
| 2026.09.18 | ₩11,953 | ₩12,234 | ₩11,806 | ₩12,208 | +2.13% | 1140.1만 |
|---|
| 2026.09.17 | ₩12,060 | ₩12,127 | ₩11,893 | ₩11,993 | -0.56% | 213.2만 |
|---|
| 2026.09.16 | ₩11,511 | ₩12,033 | ₩11,444 | ₩11,926 | +3.61% | 276.1만 |
|---|
| 2026.09.15 | ₩12,167 | ₩12,234 | ₩11,457 | ₩11,538 | -5.18% | 358.9만 |
|---|
| 2026.09.14 | ₩12,516 | ₩12,563 | ₩12,147 | ₩12,248 | -2.14% | 306.7만 |
|---|
| 2026.09.11 | ₩12,650 | ₩12,730 | ₩12,321 | ₩12,368 | -2.22% | 226.7만 |
|---|
| 2026.09.10 | ₩12,583 | ₩12,730 | ₩12,502 | ₩12,583 | 0.00% | 283.1만 |
|---|
| 2026.09.09 | ₩12,690 | ₩12,738 | ₩12,489 | ₩12,663 | -0.21% | 238.3만 |
|---|
| 2026.09.08 | ₩12,744 | ₩12,931 | ₩12,610 | ₩12,784 | +0.32% | 199.3만 |
|---|
| 2026.09.04 | ₩12,636 | ₩12,891 | ₩12,583 | ₩12,891 | +2.01% | 139.9만 |
|---|
| 2026.09.03 | ₩12,757 | ₩12,864 | ₩12,522 | ₩12,837 | +0.63% | 132.6만 |
|---|
| 2026.09.02 | ₩12,516 | ₩12,904 | ₩12,489 | ₩12,744 | +1.82% | 199만 |
|---|
| 2026.09.01 | ₩12,569 | ₩12,737 | ₩12,449 | ₩12,502 | -0.53% | 175.6만 |
|---|
| 2026.08.31 | ₩12,502 | ₩12,697 | ₩12,355 | ₩12,583 | +0.64% | 175.6만 |
|---|
| 2026.08.28 | ₩12,677 | ₩12,744 | ₩12,516 | ₩12,516 | -1.27% | 183.6만 |
|---|
| 2026.08.27 | ₩12,811 | ₩12,898 | ₩12,576 | ₩12,703 | -0.84% | 149.6만 |
|---|
| 2026.08.26 | ₩12,998 | ₩13,025 | ₩12,777 | ₩12,904 | -0.72% | 137.1만 |
|---|
| 2026.08.25 | ₩12,811 | ₩13,079 | ₩12,757 | ₩13,025 | +1.67% | 147.8만 |
|---|
| 2026.08.24 | ₩13,132 | ₩13,282 | ₩12,777 | ₩12,797 | -2.55% | 196.3만 |
|---|
| 2026.08.21 | ₩13,092 | ₩13,333 | ₩12,971 | ₩13,186 | +0.72% | 147.6만 |
|---|
| 2026.08.20 | ₩13,373 | ₩13,507 | ₩12,991 | ₩13,079 | -2.20% | 219.2만 |
|---|
| 2026.08.19 | ₩13,079 | ₩13,561 | ₩12,998 | ₩13,467 | +2.97% | 268.9만 |
|---|
| 2026.08.18 | ₩12,529 | ₩12,836 | ₩12,509 | ₩12,784 | +2.03% | 137만 |
|---|
| 2026.08.17 | ₩12,744 | ₩12,864 | ₩12,482 | ₩12,516 | -1.79% | 149.7만 |
|---|
| 2026.08.14 | ₩12,690 | ₩12,717 | ₩12,502 | ₩12,690 | 0.00% | 130.9만 |
|---|
| 2026.08.13 | ₩13,199 | ₩13,219 | ₩12,382 | ₩12,610 | -4.47% | 310.7만 |
|---|
| 2026.08.12 | ₩13,172 | ₩13,347 | ₩13,072 | ₩13,105 | -0.51% | 191.9만 |
|---|
| 2026.08.11 | ₩13,233 | ₩13,414 | ₩13,038 | ₩13,273 | +0.30% | 253.9만 |
|---|
| 2026.08.10 | ₩13,119 | ₩13,474 | ₩13,005 | ₩13,065 | -0.41% | 189.9만 |
|---|
| 2026.08.07 | ₩13,360 | ₩13,648 | ₩13,065 | ₩13,266 | -0.70% | 330.5만 |
|---|
| 2026.08.06 | ₩12,998 | ₩13,869 | ₩12,945 | ₩13,481 | +3.71% | 561.6만 |
|---|
| 2026.08.05 | ₩12,060 | ₩12,489 | ₩11,980 | ₩12,409 | +2.89% | 380.1만 |
|---|
| 2026.08.04 | ₩11,645 | ₩12,087 | ₩11,605 | ₩11,940 | +2.53% | 282만 |
|---|
| 2026.08.03 | ₩11,571 | ₩11,886 | ₩11,484 | ₩11,712 | +1.22% | 257.3만 |
|---|
| 2026.07.31 | ₩11,497 | ₩11,605 | ₩11,189 | ₩11,337 | -1.40% | 162만 |
|---|
| 2026.07.30 | ₩11,404 | ₩11,712 | ₩11,363 | ₩11,618 | +1.88% | 130.3만 |
|---|
| 2026.07.29 | ₩11,672 | ₩11,893 | ₩11,524 | ₩11,672 | 0.00% | 218.5만 |
|---|
| 2026.07.28 | ₩11,484 | ₩11,785 | ₩11,383 | ₩11,779 | +2.57% | 217.2만 |
|---|
| 2026.07.27 | ₩11,229 | ₩11,551 | ₩11,189 | ₩11,363 | +1.19% | 238.8만 |
|---|
| 2026.07.24 | ₩11,256 | ₩11,350 | ₩10,941 | ₩11,082 | -1.55% | 234.1만 |
|---|
| 2026.07.23 | ₩11,203 | ₩11,256 | ₩10,975 | ₩11,216 | +0.12% | 261.8만 |
|---|
| 2026.07.22 | ₩11,511 | ₩11,631 | ₩11,153 | ₩11,229 | -2.44% | 198.6만 |
|---|
| 2026.07.21 | ₩11,638 | ₩11,732 | ₩11,497 | ₩11,511 | -1.09% | 257.9만 |
|---|
| 2026.07.20 | ₩11,725 | ₩11,826 | ₩11,444 | ₩11,725 | 0.00% | 248.7만 |
|---|
| 2026.07.17 | ₩11,618 | ₩11,980 | ₩11,591 | ₩11,672 | +0.46% | 559만 |
|---|
| 2026.07.16 | ₩11,631 | ₩11,919 | ₩11,618 | ₩11,806 | +1.50% | 280.6만 |
|---|
| 2026.07.15 | ₩11,672 | ₩11,852 | ₩11,538 | ₩11,631 | -0.34% | 214만 |
|---|
| 2026.07.14 | ₩11,966 | ₩12,067 | ₩11,832 | ₩11,886 | -0.67% | 270.5만 |
|---|
| 2026.07.13 | ₩12,275 | ₩12,348 | ₩11,899 | ₩12,020 | -2.07% | 287.4만 |
|---|
| 2026.07.10 | ₩12,422 | ₩12,502 | ₩12,134 | ₩12,167 | -2.05% | 234.3만 |
|---|
| 2026.07.09 | ₩12,275 | ₩12,455 | ₩12,167 | ₩12,422 | +1.20% | 200.5만 |
|---|
| 2026.07.08 | ₩12,074 | ₩12,455 | ₩12,053 | ₩12,275 | +1.66% | 228.5만 |
|---|
| 2026.07.07 | ₩12,435 | ₩12,476 | ₩12,120 | ₩12,342 | -0.75% | 233.2만 |
|---|
| 2026.07.06 | ₩11,946 | ₩12,288 | ₩11,846 | ₩12,275 | +2.75% | 262만 |
|---|
| 2026.07.02 | ₩11,658 | ₩12,074 | ₩11,605 | ₩11,993 | +2.87% | 436.7만 |
|---|
| 2026.07.01 | ₩11,471 | ₩11,732 | ₩11,417 | ₩11,538 | +0.58% | 303.9만 |
|---|
| 2026.06.30 | ₩11,377 | ₩11,430 | ₩11,109 | ₩11,216 | -1.41% | 278.2만 |
|---|
| 2026.06.29 | ₩11,739 | ₩11,859 | ₩11,028 | ₩11,216 | -4.45% | 430.1만 |
|---|
| 2026.06.26 | ₩11,658 | ₩11,906 | ₩11,564 | ₩11,725 | +0.57% | 593.5만 |
|---|
| 2026.06.25 | ₩11,698 | ₩12,114 | ₩11,524 | ₩11,685 | -0.11% | 358.4만 |
|---|
| 2026.06.24 | ₩11,698 | ₩11,866 | ₩11,591 | ₩11,658 | -0.34% | 319.1만 |
|---|
| 2026.06.23 | ₩11,658 | ₩11,779 | ₩11,357 | ₩11,645 | -0.11% | 299.4만 |
|---|
| 2026.06.22 | ₩11,203 | ₩11,658 | ₩11,089 | ₩11,484 | +2.51% | 370.5만 |
|---|
| 2026.06.18 | ₩11,417 | ₩11,551 | ₩11,109 | ₩11,136 | -2.46% | 892.2만 |
|---|
| 2026.06.17 | ₩11,404 | ₩11,631 | ₩11,243 | ₩11,283 | -1.06% | 322.3만 |
|---|
| 2026.06.16 | ₩11,323 | ₩11,792 | ₩11,296 | ₩11,497 | +1.54% | 340.2만 |
|---|
| 2026.06.15 | ₩11,069 | ₩11,477 | ₩11,015 | ₩11,390 | +2.91% | 451.3만 |
|---|
| 2026.06.12 | ₩11,109 | ₩11,229 | ₩10,948 | ₩11,002 | -0.97% | 302.4만 |
|---|
| 2026.06.11 | ₩11,296 | ₩11,383 | ₩10,868 | ₩11,149 | -1.30% | 447.5만 |
|---|
| 2026.06.10 | ₩11,109 | ₩11,919 | ₩11,109 | ₩11,363 | +2.29% | 417.7만 |
|---|
| 2026.06.09 | ₩10,841 | ₩11,115 | ₩10,747 | ₩10,881 | +0.37% | 311.6만 |
|---|
| 2026.06.08 | ₩10,559 | ₩10,868 | ₩10,559 | ₩10,801 | +2.28% | 271.7만 |
|---|
| 2026.06.05 | ₩10,814 | ₩10,935 | ₩10,579 | ₩10,680 | -1.24% | 249.6만 |
|---|
| 2026.06.04 | ₩10,492 | ₩10,908 | ₩10,492 | ₩10,693 | +1.92% | 220.3만 |
|---|
| 2026.06.03 | ₩10,090 | ₩10,439 | ₩9,997 | ₩10,399 | +3.05% | 292만 |
|---|
| 2026.06.02 | ₩10,399 | ₩10,452 | ₩9,983 | ₩10,184 | -2.06% | 328만 |
|---|
| 2026.06.01 | ₩10,693 | ₩10,801 | ₩10,318 | ₩10,586 | -1.00% | 354.9만 |
|---|
| 2026.05.29 | ₩10,720 | ₩10,955 | ₩10,667 | ₩10,693 | -0.25% | 310만 |
|---|
| 2026.05.28 | ₩10,613 | ₩10,814 | ₩10,559 | ₩10,626 | +0.13% | 276.4만 |
|---|
| 2026.05.27 | ₩10,921 | ₩11,089 | ₩10,553 | ₩10,613 | -2.82% | 354.6만 |
|---|
| 2026.05.26 | ₩11,015 | ₩11,102 | ₩10,827 | ₩10,921 | -0.85% | 335.8만 |
|---|
| 2026.05.22 | ₩11,283 | ₩11,437 | ₩10,961 | ₩11,042 | -2.14% | 297.3만 |
|---|
| 2026.05.21 | ₩11,323 | ₩11,531 | ₩11,290 | ₩11,337 | +0.12% | 334.5만 |
|---|
| 2026.05.20 | ₩11,524 | ₩11,765 | ₩11,377 | ₩11,471 | -0.47% | 454.2만 |
|---|
| 2026.05.19 | ₩11,270 | ₩11,564 | ₩11,236 | ₩11,564 | +2.62% | 307.6만 |
|---|
| 2026.05.18 | ₩11,149 | ₩11,290 | ₩11,069 | ₩11,229 | +0.72% | 335.2만 |
|---|
| 2026.05.15 | ₩11,363 | ₩11,437 | ₩10,988 | ₩11,082 | -2.48% | 371.9만 |
|---|
| 2026.05.14 | ₩11,591 | ₩11,779 | ₩11,337 | ₩11,390 | -1.73% | 331.8만 |
|---|
| 2026.05.13 | ₩11,189 | ₩11,685 | ₩11,122 | ₩11,390 | +1.80% | 426.8만 |
|---|
| 2026.05.12 | ₩10,600 | ₩11,538 | ₩10,573 | ₩11,270 | +6.32% | 822만 |
|---|
| 2026.05.11 | ₩10,988 | ₩11,129 | ₩10,466 | ₩10,559 | -3.90% | 859.3만 |
|---|
| 2026.05.08 | ₩11,591 | ₩11,953 | ₩10,740 | ₩10,948 | -5.55% | 1020.8만 |
|---|
| 2026.05.07 | ₩10,084 | ₩11,538 | ₩10,050 | ₩11,350 | +12.56% | 2972.4만 |
|---|
| 2026.05.06 | ₩13,615 | ₩13,856 | ₩13,199 | ₩13,507 | -0.79% | 1297.3만 |
|---|
| 2026.05.05 | ₩13,976 | ₩14,151 | ₩13,467 | ₩13,735 | -1.73% | 650.4만 |
|---|
| 2026.05.04 | ₩14,017 | ₩14,278 | ₩13,568 | ₩13,816 | -1.43% | 787.6만 |
|---|
| 2026.05.01 | ₩13,775 | ₩14,157 | ₩13,762 | ₩14,097 | +2.33% | 412.9만 |
|---|
| 2026.04.30 | ₩14,271 | ₩14,539 | ₩13,655 | ₩13,735 | -3.76% | 731.6만 |
|---|
| 2026.04.29 | ₩14,486 | ₩14,579 | ₩13,943 | ₩14,204 | -1.94% | 425.9만 |
|---|
| 2026.04.28 | ₩14,620 | ₩14,814 | ₩14,311 | ₩14,606 | -0.09% | 374.4만 |
|---|
| 2026.04.27 | ₩15,075 | ₩15,182 | ₩14,626 | ₩14,646 | -2.84% | 555.3만 |
|---|
| 2026.04.24 | ₩14,847 | ₩15,303 | ₩14,732 | ₩15,089 | +1.62% | 422.1만 |
|---|
| 2026.04.23 | ₩14,539 | ₩15,122 | ₩14,539 | ₩14,847 | +2.12% | 621.7만 |
|---|
| 2026.04.22 | ₩14,512 | ₩14,955 | ₩14,244 | ₩14,673 | +1.11% | 509.5만 |
|---|
| 2026.04.21 | ₩14,901 | ₩15,182 | ₩14,251 | ₩14,445 | -3.06% | 531.1만 |
|---|
| 2026.04.20 | ₩14,539 | ₩14,805 | ₩14,311 | ₩14,579 | +0.28% | 493.6만 |
|---|
| 2026.04.17 | ₩14,740 | ₩15,008 | ₩14,432 | ₩14,754 | +0.09% | 2023.4만 |
|---|
| 2026.04.16 | ₩14,271 | ₩14,646 | ₩13,963 | ₩14,392 | +0.85% | 457만 |
|---|
| 2026.04.15 | ₩14,097 | ₩14,365 | ₩14,084 | ₩14,271 | +1.24% | 435.8만 |
|---|
| 2026.04.14 | ₩13,883 | ₩14,419 | ₩13,822 | ₩14,057 | +1.25% | 582.1만 |
|---|
| 2026.04.13 | ₩13,052 | ₩14,151 | ₩12,971 | ₩13,909 | +6.57% | 543.9만 |
|---|
| 2026.04.10 | ₩13,239 | ₩13,440 | ₩12,945 | ₩12,998 | -1.82% | 387.9만 |
|---|
| 2026.04.09 | ₩12,951 | ₩13,601 | ₩12,864 | ₩13,320 | +2.85% | 479.8만 |
|---|
| 2026.04.08 | ₩12,851 | ₩13,280 | ₩12,482 | ₩13,172 | +2.50% | 553.8만 |
|---|
| 2026.04.07 | ₩12,355 | ₩12,663 | ₩12,181 | ₩12,409 | +0.43% | 342.6만 |
|---|
| 2026.04.06 | ₩12,355 | ₩12,770 | ₩12,342 | ₩12,435 | +0.65% | 384.8만 |
|---|
| 2026.04.02 | ₩11,926 | ₩12,402 | ₩11,792 | ₩12,315 | +3.26% | 612.7만 |
|---|
| 2026.04.01 | ₩12,107 | ₩12,864 | ₩12,047 | ₩12,208 | +0.83% | 779.4만 |
|---|
| 2026.03.31 | ₩12,261 | ₩12,623 | ₩11,993 | ₩12,074 | -1.53% | 731.5만 |
|---|
| 2026.03.30 | ₩12,238 | ₩12,583 | ₩11,873 | ₩12,261 | +0.19% | 805.6만 |
|---|
| 2026.03.27 | ₩12,683 | ₩13,139 | ₩11,873 | ₩12,395 | -2.27% | 2237.1만 |
|---|
| 2026.03.26 | ₩12,033 | ₩12,127 | ₩9,662 | ₩11,109 | -7.68% | 3418.4만 |
|---|
| 2026.03.25 | ₩15,343 | ₩15,343 | ₩11,551 | ₩12,904 | -15.90% | 3248만 |
|---|
| 2026.03.24 | ₩17,956 | ₩18,097 | ₩14,606 | ₩15,182 | -15.45% | 2285.5만 |
|---|
| 2026.03.23 | ₩19,658 | ₩19,886 | ₩18,184 | ₩18,211 | -7.36% | 538.7만 |
|---|
| 2026.03.20 | ₩20,167 | ₩20,402 | ₩19,055 | ₩19,189 | -4.85% | 1004.8만 |
|---|
| 2026.03.19 | ₩19,765 | ₩20,301 | ₩19,470 | ₩20,127 | +1.83% | 561.6만 |
|---|
| 2026.03.18 | ₩21,387 | ₩21,387 | ₩19,846 | ₩19,926 | -6.83% | 503.6만 |
|---|
| 2026.03.17 | ₩21,320 | ₩21,956 | ₩20,985 | ₩21,641 | +1.51% | 263만 |
|---|
| 2026.03.16 | ₩20,315 | ₩21,239 | ₩20,141 | ₩21,226 | +4.49% | 279.1만 |
|---|
| 2026.03.13 | ₩20,261 | ₩20,395 | ₩19,913 | ₩20,301 | +0.20% | 287.6만 |
|---|
| 2026.03.12 | ₩20,663 | ₩20,985 | ₩20,047 | ₩20,087 | -2.79% | 232.8만 |
|---|
| 2026.03.11 | ₩21,119 | ₩21,199 | ₩20,677 | ₩20,998 | -0.57% | 231.1만 |
|---|
| 2026.03.10 | ₩21,025 | ₩21,675 | ₩20,931 | ₩21,213 | +0.89% | 215.9만 |
|---|
| 2026.03.09 | ₩21,012 | ₩21,333 | ₩20,141 | ₩21,186 | +0.83% | 305.6만 |
|---|
| 2026.03.06 | ₩20,529 | ₩20,931 | ₩20,315 | ₩20,623 | +0.46% | 309.9만 |
|---|
| 2026.03.05 | ₩22,070 | ₩22,700 | ₩20,777 | ₩21,038 | -4.68% | 401만 |
|---|
| 2026.03.04 | ₩22,057 | ₩22,392 | ₩21,644 | ₩22,164 | +0.49% | 825.1만 |
|---|
| 2026.03.03 | ₩21,869 | ₩22,365 | ₩21,541 | ₩21,950 | +0.37% | 311.1만 |
|---|
| 2026.03.02 | ₩21,038 | ₩22,995 | ₩21,038 | ₩22,218 | +5.61% | 577.5만 |
|---|
| 2026.02.27 | ₩19,969 | ₩20,945 | ₩19,497 | ₩20,864 | +4.48% | 446.8만 |
|---|
| 2026.02.26 | ₩21,775 | ₩22,244 | ₩19,718 | ₩20,342 | -6.58% | 747.7만 |
|---|
| 2026.02.25 | ₩20,837 | ₩21,655 | ₩20,837 | ₩21,012 | +0.84% | 494.6만 |
|---|
| 2026.02.24 | ₩21,923 | ₩21,976 | ₩20,563 | ₩20,797 | -5.13% | 233.3만 |
|---|
| 2026.02.23 | ₩21,521 | ₩22,110 | ₩21,289 | ₩21,829 | +1.43% | 230.5만 |
|---|
| 2026.02.20 | ₩21,695 | ₩22,191 | ₩21,534 | ₩21,574 | -0.56% | 261.5만 |
|---|
| 2026.02.19 | ₩21,353 | ₩22,472 | ₩21,266 | ₩21,869 | +2.42% | 406.6만 |
|---|
| 2026.02.18 | ₩21,347 | ₩21,561 | ₩21,065 | ₩21,427 | +0.38% | 310.4만 |
|---|
| 2026.02.17 | ₩21,548 | ₩21,990 | ₩21,320 | ₩21,373 | -0.81% | 159.9만 |
|---|
| 2026.02.13 | ₩21,052 | ₩22,090 | ₩21,052 | ₩21,561 | +2.42% | 234.8만 |
|---|
| 2026.02.12 | ₩21,615 | ₩21,635 | ₩20,844 | ₩20,891 | -3.35% | 229.7만 |
|---|
| 2026.02.11 | ₩21,775 | ₩22,097 | ₩21,226 | ₩21,816 | +0.18% | 191.9만 |
|---|
| 2026.02.10 | ₩22,084 | ₩22,311 | ₩21,715 | ₩21,816 | -1.21% | 141.3만 |
|---|
| 2026.02.09 | ₩22,017 | ₩22,104 | ₩21,648 | ₩21,936 | -0.37% | 110.3만 |
|---|
| 2026.02.06 | ₩21,856 | ₩22,244 | ₩21,561 | ₩22,017 | +0.74% | 158.8만 |
|---|
| 2026.02.05 | ₩22,110 | ₩22,673 | ₩21,160 | ₩21,360 | -3.39% | 205.8만 |
|---|
| 2026.02.04 | ₩23,678 | ₩23,678 | ₩21,976 | ₩22,097 | -6.68% | 184.5만 |
|---|
| 2026.02.03 | ₩23,491 | ₩24,120 | ₩23,236 | ₩23,477 | -0.06% | 152.6만 |
|---|
| 2026.02.02 | ₩22,968 | ₩23,611 | ₩22,861 | ₩23,450 | +2.10% | 196.5만 |
|---|
| 2026.01.30 | ₩22,727 | ₩24,120 | ₩22,586 | ₩23,182 | +2.00% | 326.8만 |
|---|
| 2026.01.29 | ₩21,762 | ₩22,807 | ₩21,735 | ₩22,794 | +4.74% | 161만 |
|---|
| 2026.01.28 | ₩22,191 | ₩22,204 | ₩21,735 | ₩21,883 | -1.39% | 191.3만 |
|---|
| 2026.01.27 | ₩22,834 | ₩22,955 | ₩22,151 | ₩22,218 | -2.70% | 165.6만 |
|---|
| 2026.01.26 | ₩22,258 | ₩22,995 | ₩22,244 | ₩22,727 | +2.11% | 236.3만 |
|---|
| 2026.01.23 | ₩23,182 | ₩23,772 | ₩22,285 | ₩22,419 | -3.29% | 241.3만 |
|---|
| 2026.01.22 | ₩23,223 | ₩23,839 | ₩23,102 | ₩23,316 | +0.40% | 226만 |
|---|
| 2026.01.21 | ₩23,598 | ₩23,625 | ₩22,981 | ₩23,263 | -1.42% | 185.1만 |
|---|
| 2026.01.20 | ₩22,727 | ₩23,645 | ₩22,264 | ₩23,571 | +3.71% | 186.3만 |
|---|
| 2026.01.16 | ₩23,638 | ₩23,678 | ₩23,048 | ₩23,196 | -1.87% | 218.6만 |
|---|
| 2026.01.15 | ₩24,563 | ₩24,563 | ₩23,397 | ₩23,450 | -4.53% | 313.8만 |
|---|
| 2026.01.14 | ₩23,611 | ₩24,576 | ₩23,450 | ₩24,496 | +3.75% | 171만 |
|---|
| 2026.01.13 | ₩24,040 | ₩24,563 | ₩23,410 | ₩23,718 | -1.34% | 289.2만 |
|---|
| 2026.01.12 | ₩23,852 | ₩24,388 | ₩21,762 | ₩24,027 | +0.73% | 554.3만 |
|---|
| 2026.01.09 | ₩24,201 | ₩24,375 | ₩23,933 | ₩24,053 | -0.61% | 217.6만 |
|---|
| 2026.01.08 | ₩24,884 | ₩25,139 | ₩24,013 | ₩24,214 | -2.69% | 233.2만 |
|---|
| 2026.01.07 | ₩24,764 | ₩25,393 | ₩24,402 | ₩25,219 | +1.84% | 198.6만 |
|---|
| 2026.01.06 | ₩24,228 | ₩24,857 | ₩23,953 | ₩24,576 | +1.44% | 240.6만 |
|---|
| 2026.01.05 | ₩23,973 | ₩24,375 | ₩23,651 | ₩24,161 | +0.78% | 193.6만 |
|---|
| 2026.01.02 | ₩24,616 | ₩25,125 | ₩23,383 | ₩23,960 | -2.67% | 197.3만 |
|---|
| 2025.12.31 | ₩24,549 | ₩24,656 | ₩24,348 | ₩24,442 | -0.44% | 197.5만 |
|---|
| 2025.12.30 | ₩25,547 | ₩25,715 | ₩24,549 | ₩24,603 | -3.70% | 189만 |
|---|
| 2025.12.29 | ₩25,742 | ₩25,996 | ₩25,454 | ₩25,608 | -0.52% | 158.8만 |
|---|
| 2025.12.26 | ₩26,171 | ₩26,172 | ₩25,769 | ₩25,836 | -1.28% | 111.6만 |
|---|
| 2025.12.24 | ₩26,224 | ₩26,378 | ₩25,936 | ₩26,184 | -0.15% | 81.1만 |
|---|
| 2025.12.23 | ₩26,586 | ₩26,586 | ₩26,110 | ₩26,117 | -1.76% | 101.4만 |
|---|
| 2025.12.22 | ₩26,238 | ₩26,720 | ₩26,171 | ₩26,640 | +1.53% | 146.4만 |
|---|
| 2025.12.19 | ₩25,186 | ₩26,378 | ₩25,186 | ₩26,238 | +4.18% | 465.5만 |
|---|
| 2025.12.18 | ₩25,259 | ₩25,782 | ₩25,119 | ₩25,206 | -0.21% | 170.2만 |
|---|
| 2025.12.17 | ₩25,501 | ₩25,534 | ₩24,683 | ₩25,233 | -1.05% | 238.9만 |
|---|
| 2025.12.16 | ₩26,251 | ₩26,640 | ₩24,563 | ₩25,688 | -2.14% | 397.9만 |
|---|
| 2025.12.15 | ₩26,519 | ₩26,760 | ₩26,066 | ₩26,439 | -0.30% | 195.2만 |
|---|
| 2025.12.12 | ₩27,243 | ₩27,414 | ₩26,479 | ₩26,506 | -2.71% | 237.9만 |
|---|
| 2025.12.11 | ₩26,934 | ₩27,336 | ₩26,479 | ₩27,310 | +1.39% | 192.4만 |
|---|
| 2025.12.10 | ₩26,640 | ₩27,028 | ₩26,492 | ₩26,774 | +0.50% | 181.7만 |
|---|
| 2025.12.09 | ₩25,876 | ₩26,628 | ₩25,661 | ₩26,532 | +2.54% | 268.2만 |
|---|
| 2025.12.08 | ₩26,814 | ₩26,814 | ₩25,635 | ₩25,983 | -3.10% | 326.5만 |
|---|
| 2025.12.05 | ₩26,921 | ₩26,934 | ₩26,305 | ₩26,599 | -1.19% | 303.3만 |
|---|
| 2025.12.04 | ₩26,278 | ₩27,095 | ₩26,211 | ₩26,948 | +2.55% | 272.7만 |
|---|
| 2025.12.03 | ₩25,956 | ₩26,988 | ₩25,795 | ₩26,425 | +1.81% | 263.5만 |
|---|
| 2025.12.02 | ₩26,037 | ₩26,646 | ₩25,527 | ₩25,795 | -0.93% | 265.8만 |
|---|
| 2025.12.01 | ₩25,407 | ₩26,104 | ₩25,099 | ₩25,970 | +2.22% | 375.8만 |
|---|
| 2025.11.28 | ₩25,876 | ₩26,046 | ₩25,221 | ₩25,702 | -0.67% | 125.9만 |
|---|
| 2025.11.26 | ₩25,541 | ₩26,104 | ₩25,460 | ₩25,648 | +0.42% | 407.4만 |
|---|
| 2025.11.25 | ₩24,576 | ₩25,755 | ₩24,522 | ₩25,742 | +4.74% | 374.9만 |
|---|
| 2025.11.24 | ₩23,089 | ₩24,710 | ₩22,995 | ₩24,549 | +6.33% | 515.5만 |
|---|
| 2025.11.21 | ₩21,923 | ₩23,544 | ₩21,842 | ₩23,022 | +5.01% | 430.9만 |
|---|
| 2025.11.20 | ₩21,775 | ₩22,713 | ₩21,749 | ₩21,923 | +0.68% | 349.7만 |
|---|
| 2025.11.19 | ₩21,065 | ₩21,481 | ₩20,717 | ₩21,373 | +1.46% | 277.3만 |
|---|
| 2025.11.18 | ₩20,569 | ₩21,065 | ₩20,422 | ₩21,025 | +2.21% | 178.6만 |
|---|
| 2025.11.17 | ₩20,650 | ₩20,918 | ₩20,395 | ₩20,663 | +0.06% | 230만 |
|---|
| 2025.11.14 | ₩20,703 | ₩21,306 | ₩20,630 | ₩20,851 | +0.71% | 282.5만 |
|---|
| 2025.11.13 | ₩21,903 | ₩22,084 | ₩20,991 | ₩21,038 | -3.95% | 377.5만 |
|---|
| 2025.11.12 | ₩21,534 | ₩22,338 | ₩21,347 | ₩22,057 | +2.43% | 411.3만 |
|---|
| 2025.11.11 | ₩19,779 | ₩21,534 | ₩19,698 | ₩21,481 | +8.60% | 482.8만 |
|---|
| 2025.11.10 | ₩19,604 | ₩19,823 | ₩19,001 | ₩19,712 | +0.55% | 386.4만 |
|---|
| 2025.11.07 | ₩18,841 | ₩19,457 | ₩18,439 | ₩19,457 | +3.27% | 456.8만 |
|---|
| 2025.11.06 | ₩19,953 | ₩20,422 | ₩18,532 | ₩18,800 | -5.78% | 949.5만 |
|---|
| 2025.11.05 | ₩19,457 | ₩20,971 | ₩19,324 | ₩20,596 | +5.85% | 647.1만 |
|---|
| 2025.11.04 | ₩20,328 | ₩20,878 | ₩19,591 | ₩19,604 | -3.56% | 367.4만 |
|---|
| 2025.11.03 | ₩20,757 | ₩21,012 | ₩20,241 | ₩20,596 | -0.77% | 387만 |
|---|
| 2025.10.31 | ₩20,368 | ₩20,777 | ₩20,194 | ₩20,744 | +1.84% | 249.2만 |
|---|
| 2025.10.30 | ₩20,650 | ₩21,119 | ₩20,442 | ₩20,462 | -0.91% | 228.2만 |
|---|
| 2025.10.29 | ₩20,824 | ₩21,105 | ₩20,489 | ₩20,811 | -0.06% | 247.5만 |
|---|
| 2025.10.28 | ₩20,583 | ₩20,904 | ₩20,395 | ₩20,864 | +1.37% | 305.3만 |
|---|
| 2025.10.27 | ₩20,502 | ₩20,978 | ₩19,537 | ₩20,904 | +1.96% | 410.1만 |
|---|
| 2025.10.24 | ₩20,502 | ₩21,548 | ₩20,315 | ₩20,342 | -0.78% | 556.7만 |
|---|
| 2025.10.23 | ₩20,301 | ₩20,623 | ₩20,194 | ₩20,435 | +0.66% | 264.2만 |
|---|
| 2025.10.22 | ₩19,712 | ₩20,703 | ₩19,712 | ₩20,315 | +3.06% | 391.4만 |
|---|
| 2025.10.21 | ₩19,578 | ₩19,846 | ₩19,216 | ₩19,718 | +0.72% | 245.6만 |
|---|
| 2025.10.20 | ₩19,417 | ₩19,832 | ₩19,417 | ₩19,685 | +1.38% | 289.5만 |
|---|
| 2025.10.17 | ₩19,336 | ₩19,564 | ₩18,934 | ₩19,243 | -0.49% | 211만 |
|---|
| 2025.10.16 | ₩20,234 | ₩20,342 | ₩19,390 | ₩19,511 | -3.58% | 241.5만 |
|---|
| 2025.10.15 | ₩20,100 | ₩20,904 | ₩20,033 | ₩20,221 | +0.60% | 368.1만 |
|---|
| 2025.10.14 | ₩19,497 | ₩20,650 | ₩19,350 | ₩20,033 | +2.75% | 389.7만 |
|---|
| 2025.10.13 | ₩19,497 | ₩19,591 | ₩19,162 | ₩19,497 | 0.00% | 421.7만 |
|---|
| 2025.10.10 | ₩19,805 | ₩19,805 | ₩19,129 | ₩19,484 | -1.62% | 345.6만 |
|---|