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 | ₩13,840 | ₩14,088 | ₩13,746 | ₩13,894 | +0.39% | 282.8만 |
| 2026.10.08 | ₩13,532 | ₩14,008 | ₩13,451 | ₩13,854 | +2.38% | 390.3만 |
| 2026.10.07 | ₩13,612 | ₩13,840 | ₩13,505 | ₩13,599 | -0.10% | 305만 |
| 2026.10.06 | ₩13,679 | ₩13,880 | ₩13,384 | ₩13,652 | -0.20% | 210만 |
| 2026.10.05 | ₩12,915 | ₩13,666 | ₩12,901 | ₩13,559 | +4.98% | 351.2만 |
| 2026.10.02 | ₩13,438 | ₩13,793 | ₩12,982 | ₩13,035 | -2.99% | 279.3만 |
| 2026.10.01 | ₩13,505 | ₩13,758 | ₩13,284 | ₩13,317 | -1.39% | 397만 |
| 2026.09.30 | ₩13,384 | ₩13,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,451 |
| +0.50% |
| 269.9만 |
| 2026.09.29 | ₩13,458 | ₩13,659 | ₩13,269 | ₩13,357 | -0.75% | 345.8만 |
|---|
| 2026.09.28 | ₩12,580 | ₩13,639 | ₩12,405 | ₩13,572 | +7.89% | 356.8만 |
|---|
| 2026.09.25 | ₩12,808 | ₩12,908 | ₩12,378 | ₩12,580 | -1.78% | 356.7만 |
|---|
| 2026.09.24 | ₩12,968 | ₩13,176 | ₩12,566 | ₩12,767 | -1.55% | 258.6만 |
|---|
| 2026.09.23 | ₩13,156 | ₩13,196 | ₩12,647 | ₩13,009 | -1.12% | 259.6만 |
|---|
| 2026.09.22 | ₩12,787 | ₩13,190 | ₩12,673 | ₩13,156 | +2.88% | 273.7만 |
|---|
| 2026.09.21 | ₩12,318 | ₩12,794 | ₩12,204 | ₩12,747 | +3.48% | 285.9만 |
|---|
| 2026.09.18 | ₩11,963 | ₩12,244 | ₩11,815 | ₩12,217 | +2.13% | 1140.1만 |
|---|
| 2026.09.17 | ₩12,070 | ₩12,137 | ₩11,902 | ₩12,003 | -0.56% | 213.2만 |
|---|
| 2026.09.16 | ₩11,520 | ₩12,043 | ₩11,453 | ₩11,936 | +3.61% | 276.1만 |
|---|
| 2026.09.15 | ₩12,177 | ₩12,244 | ₩11,466 | ₩11,547 | -5.18% | 358.9만 |
|---|
| 2026.09.14 | ₩12,526 | ₩12,573 | ₩12,157 | ₩12,258 | -2.14% | 306.7만 |
|---|
| 2026.09.11 | ₩12,660 | ₩12,740 | ₩12,331 | ₩12,378 | -2.22% | 226.7만 |
|---|
| 2026.09.10 | ₩12,593 | ₩12,740 | ₩12,512 | ₩12,593 | 0.00% | 283.1만 |
|---|
| 2026.09.09 | ₩12,700 | ₩12,748 | ₩12,499 | ₩12,673 | -0.21% | 238.3만 |
|---|
| 2026.09.08 | ₩12,754 | ₩12,942 | ₩12,620 | ₩12,794 | +0.32% | 199.3만 |
|---|
| 2026.09.04 | ₩12,647 | ₩12,901 | ₩12,593 | ₩12,901 | +2.01% | 139.9만 |
|---|
| 2026.09.03 | ₩12,767 | ₩12,875 | ₩12,533 | ₩12,848 | +0.63% | 132.6만 |
|---|
| 2026.09.02 | ₩12,526 | ₩12,915 | ₩12,499 | ₩12,754 | +1.82% | 199만 |
|---|
| 2026.09.01 | ₩12,580 | ₩12,747 | ₩12,459 | ₩12,512 | -0.53% | 175.6만 |
|---|
| 2026.08.31 | ₩12,512 | ₩12,707 | ₩12,365 | ₩12,593 | +0.64% | 175.6만 |
|---|
| 2026.08.28 | ₩12,687 | ₩12,754 | ₩12,526 | ₩12,526 | -1.27% | 183.6만 |
|---|
| 2026.08.27 | ₩12,821 | ₩12,908 | ₩12,586 | ₩12,714 | -0.84% | 149.6만 |
|---|
| 2026.08.26 | ₩13,009 | ₩13,035 | ₩12,787 | ₩12,915 | -0.72% | 137.1만 |
|---|
| 2026.08.25 | ₩12,821 | ₩13,089 | ₩12,767 | ₩13,035 | +1.67% | 147.8만 |
|---|
| 2026.08.24 | ₩13,143 | ₩13,293 | ₩12,787 | ₩12,808 | -2.55% | 196.3만 |
|---|
| 2026.08.21 | ₩13,103 | ₩13,344 | ₩12,982 | ₩13,196 | +0.72% | 147.6만 |
|---|
| 2026.08.20 | ₩13,384 | ₩13,518 | ₩13,002 | ₩13,089 | -2.20% | 219.2만 |
|---|
| 2026.08.19 | ₩13,089 | ₩13,572 | ₩13,009 | ₩13,478 | +2.97% | 268.9만 |
|---|
| 2026.08.18 | ₩12,539 | ₩12,846 | ₩12,519 | ₩12,794 | +2.03% | 137만 |
|---|
| 2026.08.17 | ₩12,754 | ₩12,875 | ₩12,492 | ₩12,526 | -1.79% | 149.7만 |
|---|
| 2026.08.14 | ₩12,700 | ₩12,727 | ₩12,512 | ₩12,700 | 0.00% | 130.9만 |
|---|
| 2026.08.13 | ₩13,210 | ₩13,230 | ₩12,392 | ₩12,620 | -4.47% | 310.7만 |
|---|
| 2026.08.12 | ₩13,183 | ₩13,357 | ₩13,082 | ₩13,116 | -0.51% | 191.9만 |
|---|
| 2026.08.11 | ₩13,243 | ₩13,424 | ₩13,049 | ₩13,284 | +0.30% | 253.9만 |
|---|
| 2026.08.10 | ₩13,129 | ₩13,485 | ₩13,015 | ₩13,076 | -0.41% | 189.9만 |
|---|
| 2026.08.07 | ₩13,371 | ₩13,659 | ₩13,076 | ₩13,277 | -0.70% | 330.5만 |
|---|
| 2026.08.06 | ₩13,009 | ₩13,880 | ₩12,955 | ₩13,491 | +3.71% | 561.6만 |
|---|
| 2026.08.05 | ₩12,070 | ₩12,499 | ₩11,989 | ₩12,419 | +2.89% | 380.1만 |
|---|
| 2026.08.04 | ₩11,654 | ₩12,097 | ₩11,614 | ₩11,949 | +2.53% | 282만 |
|---|
| 2026.08.03 | ₩11,580 | ₩11,896 | ₩11,493 | ₩11,721 | +1.22% | 257.3만 |
|---|
| 2026.07.31 | ₩11,507 | ₩11,614 | ₩11,198 | ₩11,346 | -1.40% | 162만 |
|---|
| 2026.07.30 | ₩11,413 | ₩11,721 | ₩11,373 | ₩11,627 | +1.88% | 130.3만 |
|---|
| 2026.07.29 | ₩11,681 | ₩11,902 | ₩11,533 | ₩11,681 | 0.00% | 218.5만 |
|---|
| 2026.07.28 | ₩11,493 | ₩11,795 | ₩11,393 | ₩11,788 | +2.57% | 217.2만 |
|---|
| 2026.07.27 | ₩11,238 | ₩11,560 | ₩11,198 | ₩11,373 | +1.19% | 238.8만 |
|---|
| 2026.07.24 | ₩11,265 | ₩11,359 | ₩10,950 | ₩11,091 | -1.55% | 234.1만 |
|---|
| 2026.07.23 | ₩11,212 | ₩11,265 | ₩10,984 | ₩11,225 | +0.12% | 261.8만 |
|---|
| 2026.07.22 | ₩11,520 | ₩11,641 | ₩11,162 | ₩11,238 | -2.44% | 198.6만 |
|---|
| 2026.07.21 | ₩11,647 | ₩11,741 | ₩11,507 | ₩11,520 | -1.09% | 257.9만 |
|---|
| 2026.07.20 | ₩11,735 | ₩11,835 | ₩11,453 | ₩11,735 | 0.00% | 248.7만 |
|---|
| 2026.07.17 | ₩11,627 | ₩11,989 | ₩11,601 | ₩11,681 | +0.46% | 559만 |
|---|
| 2026.07.16 | ₩11,641 | ₩11,929 | ₩11,627 | ₩11,815 | +1.50% | 280.6만 |
|---|
| 2026.07.15 | ₩11,681 | ₩11,862 | ₩11,547 | ₩11,641 | -0.34% | 214만 |
|---|
| 2026.07.14 | ₩11,976 | ₩12,077 | ₩11,842 | ₩11,896 | -0.67% | 270.5만 |
|---|
| 2026.07.13 | ₩12,284 | ₩12,358 | ₩11,909 | ₩12,030 | -2.07% | 287.4만 |
|---|
| 2026.07.10 | ₩12,432 | ₩12,512 | ₩12,144 | ₩12,177 | -2.05% | 234.3만 |
|---|
| 2026.07.09 | ₩12,284 | ₩12,466 | ₩12,177 | ₩12,432 | +1.20% | 200.5만 |
|---|
| 2026.07.08 | ₩12,083 | ₩12,466 | ₩12,063 | ₩12,284 | +1.66% | 228.5만 |
|---|
| 2026.07.07 | ₩12,445 | ₩12,486 | ₩12,130 | ₩12,352 | -0.75% | 233.2만 |
|---|
| 2026.07.06 | ₩11,956 | ₩12,298 | ₩11,855 | ₩12,284 | +2.75% | 262만 |
|---|
| 2026.07.02 | ₩11,668 | ₩12,083 | ₩11,614 | ₩12,003 | +2.87% | 436.7만 |
|---|
| 2026.07.01 | ₩11,480 | ₩11,741 | ₩11,426 | ₩11,547 | +0.58% | 303.9만 |
|---|
| 2026.06.30 | ₩11,386 | ₩11,440 | ₩11,118 | ₩11,225 | -1.41% | 278.2만 |
|---|
| 2026.06.29 | ₩11,748 | ₩11,869 | ₩11,037 | ₩11,225 | -4.45% | 430.1만 |
|---|
| 2026.06.26 | ₩11,668 | ₩11,916 | ₩11,574 | ₩11,735 | +0.57% | 593.5만 |
|---|
| 2026.06.25 | ₩11,708 | ₩12,124 | ₩11,533 | ₩11,694 | -0.11% | 358.4만 |
|---|
| 2026.06.24 | ₩11,708 | ₩11,875 | ₩11,601 | ₩11,668 | -0.34% | 319.1만 |
|---|
| 2026.06.23 | ₩11,668 | ₩11,788 | ₩11,366 | ₩11,654 | -0.11% | 299.4만 |
|---|
| 2026.06.22 | ₩11,212 | ₩11,668 | ₩11,098 | ₩11,493 | +2.51% | 370.5만 |
|---|
| 2026.06.18 | ₩11,426 | ₩11,560 | ₩11,118 | ₩11,145 | -2.46% | 892.2만 |
|---|
| 2026.06.17 | ₩11,413 | ₩11,641 | ₩11,252 | ₩11,292 | -1.06% | 322.3만 |
|---|
| 2026.06.16 | ₩11,332 | ₩11,802 | ₩11,305 | ₩11,507 | +1.54% | 340.2만 |
|---|
| 2026.06.15 | ₩11,077 | ₩11,487 | ₩11,024 | ₩11,399 | +2.91% | 451.3만 |
|---|
| 2026.06.12 | ₩11,118 | ₩11,238 | ₩10,957 | ₩11,010 | -0.97% | 302.4만 |
|---|
| 2026.06.11 | ₩11,305 | ₩11,393 | ₩10,876 | ₩11,158 | -1.30% | 447.5만 |
|---|
| 2026.06.10 | ₩11,118 | ₩11,929 | ₩11,118 | ₩11,373 | +2.29% | 417.7만 |
|---|
| 2026.06.09 | ₩10,849 | ₩11,124 | ₩10,756 | ₩10,890 | +0.37% | 311.6만 |
|---|
| 2026.06.08 | ₩10,568 | ₩10,876 | ₩10,568 | ₩10,809 | +2.28% | 271.7만 |
|---|
| 2026.06.05 | ₩10,823 | ₩10,943 | ₩10,588 | ₩10,689 | -1.24% | 249.6만 |
|---|
| 2026.06.04 | ₩10,501 | ₩10,917 | ₩10,501 | ₩10,702 | +1.92% | 220.3만 |
|---|
| 2026.06.03 | ₩10,098 | ₩10,447 | ₩10,005 | ₩10,407 | +3.05% | 292만 |
|---|
| 2026.06.02 | ₩10,407 | ₩10,461 | ₩9,991 | ₩10,192 | -2.06% | 328만 |
|---|
| 2026.06.01 | ₩10,702 | ₩10,809 | ₩10,326 | ₩10,595 | -1.00% | 354.9만 |
|---|
| 2026.05.29 | ₩10,729 | ₩10,963 | ₩10,675 | ₩10,702 | -0.25% | 310만 |
|---|
| 2026.05.28 | ₩10,622 | ₩10,823 | ₩10,568 | ₩10,635 | +0.13% | 276.4만 |
|---|
| 2026.05.27 | ₩10,930 | ₩11,098 | ₩10,561 | ₩10,622 | -2.82% | 354.6만 |
|---|
| 2026.05.26 | ₩11,024 | ₩11,111 | ₩10,836 | ₩10,930 | -0.85% | 335.8만 |
|---|
| 2026.05.22 | ₩11,292 | ₩11,446 | ₩10,970 | ₩11,051 | -2.14% | 297.3만 |
|---|
| 2026.05.21 | ₩11,332 | ₩11,540 | ₩11,299 | ₩11,346 | +0.12% | 334.5만 |
|---|
| 2026.05.20 | ₩11,533 | ₩11,775 | ₩11,386 | ₩11,480 | -0.47% | 454.2만 |
|---|
| 2026.05.19 | ₩11,279 | ₩11,574 | ₩11,245 | ₩11,574 | +2.62% | 307.6만 |
|---|
| 2026.05.18 | ₩11,158 | ₩11,299 | ₩11,077 | ₩11,238 | +0.72% | 335.2만 |
|---|
| 2026.05.15 | ₩11,373 | ₩11,446 | ₩10,997 | ₩11,091 | -2.48% | 371.9만 |
|---|
| 2026.05.14 | ₩11,601 | ₩11,788 | ₩11,346 | ₩11,399 | -1.73% | 331.8만 |
|---|
| 2026.05.13 | ₩11,198 | ₩11,694 | ₩11,131 | ₩11,399 | +1.80% | 426.8만 |
|---|
| 2026.05.12 | ₩10,608 | ₩11,547 | ₩10,581 | ₩11,279 | +6.32% | 822만 |
|---|
| 2026.05.11 | ₩10,997 | ₩11,138 | ₩10,474 | ₩10,568 | -3.90% | 859.3만 |
|---|
| 2026.05.08 | ₩11,601 | ₩11,963 | ₩10,749 | ₩10,957 | -5.55% | 1020.8만 |
|---|
| 2026.05.07 | ₩10,092 | ₩11,547 | ₩10,058 | ₩11,359 | +12.56% | 2972.4만 |
|---|
| 2026.05.06 | ₩13,626 | ₩13,867 | ₩13,210 | ₩13,518 | -0.79% | 1297.3만 |
|---|
| 2026.05.05 | ₩13,988 | ₩14,162 | ₩13,478 | ₩13,746 | -1.73% | 650.4만 |
|---|
| 2026.05.04 | ₩14,028 | ₩14,289 | ₩13,579 | ₩13,827 | -1.43% | 787.6만 |
|---|
| 2026.05.01 | ₩13,787 | ₩14,169 | ₩13,773 | ₩14,108 | +2.33% | 412.9만 |
|---|
| 2026.04.30 | ₩14,283 | ₩14,551 | ₩13,666 | ₩13,746 | -3.76% | 731.6만 |
|---|
| 2026.04.29 | ₩14,497 | ₩14,591 | ₩13,954 | ₩14,216 | -1.94% | 425.9만 |
|---|
| 2026.04.28 | ₩14,631 | ₩14,826 | ₩14,323 | ₩14,618 | -0.09% | 374.4만 |
|---|
| 2026.04.27 | ₩15,087 | ₩15,195 | ₩14,638 | ₩14,658 | -2.84% | 555.3만 |
|---|
| 2026.04.24 | ₩14,859 | ₩15,315 | ₩14,744 | ₩15,101 | +1.62% | 422.1만 |
|---|
| 2026.04.23 | ₩14,551 | ₩15,134 | ₩14,551 | ₩14,859 | +2.12% | 621.7만 |
|---|
| 2026.04.22 | ₩14,524 | ₩14,967 | ₩14,256 | ₩14,685 | +1.11% | 509.5만 |
|---|
| 2026.04.21 | ₩14,913 | ₩15,195 | ₩14,263 | ₩14,457 | -3.06% | 531.1만 |
|---|
| 2026.04.20 | ₩14,551 | ₩14,816 | ₩14,323 | ₩14,591 | +0.28% | 493.6만 |
|---|
| 2026.04.17 | ₩14,752 | ₩15,020 | ₩14,444 | ₩14,766 | +0.09% | 2023.4만 |
|---|
| 2026.04.16 | ₩14,283 | ₩14,658 | ₩13,974 | ₩14,403 | +0.85% | 457만 |
|---|
| 2026.04.15 | ₩14,108 | ₩14,377 | ₩14,095 | ₩14,283 | +1.24% | 435.8만 |
|---|
| 2026.04.14 | ₩13,894 | ₩14,430 | ₩13,833 | ₩14,068 | +1.25% | 582.1만 |
|---|
| 2026.04.13 | ₩13,062 | ₩14,162 | ₩12,982 | ₩13,921 | +6.57% | 543.9만 |
|---|
| 2026.04.10 | ₩13,250 | ₩13,451 | ₩12,955 | ₩13,009 | -1.82% | 387.9만 |
|---|
| 2026.04.09 | ₩12,962 | ₩13,612 | ₩12,875 | ₩13,331 | +2.85% | 479.8만 |
|---|
| 2026.04.08 | ₩12,861 | ₩13,290 | ₩12,492 | ₩13,183 | +2.50% | 553.8만 |
|---|
| 2026.04.07 | ₩12,365 | ₩12,673 | ₩12,191 | ₩12,419 | +0.43% | 342.6만 |
|---|
| 2026.04.06 | ₩12,365 | ₩12,781 | ₩12,352 | ₩12,445 | +0.65% | 384.8만 |
|---|
| 2026.04.02 | ₩11,936 | ₩12,412 | ₩11,802 | ₩12,325 | +3.26% | 612.7만 |
|---|
| 2026.04.01 | ₩12,117 | ₩12,875 | ₩12,056 | ₩12,217 | +0.83% | 779.4만 |
|---|
| 2026.03.31 | ₩12,271 | ₩12,633 | ₩12,003 | ₩12,083 | -1.53% | 731.5만 |
|---|
| 2026.03.30 | ₩12,248 | ₩12,593 | ₩11,882 | ₩12,271 | +0.19% | 805.6만 |
|---|
| 2026.03.27 | ₩12,694 | ₩13,149 | ₩11,882 | ₩12,405 | -2.27% | 2237.1만 |
|---|
| 2026.03.26 | ₩12,043 | ₩12,137 | ₩9,669 | ₩11,118 | -7.68% | 3418.4만 |
|---|
| 2026.03.25 | ₩15,356 | ₩15,356 | ₩11,560 | ₩12,915 | -15.90% | 3248만 |
|---|
| 2026.03.24 | ₩17,971 | ₩18,112 | ₩14,618 | ₩15,195 | -15.45% | 2285.5만 |
|---|
| 2026.03.23 | ₩19,674 | ₩19,902 | ₩18,199 | ₩18,226 | -7.36% | 538.7만 |
|---|
| 2026.03.20 | ₩20,184 | ₩20,418 | ₩19,070 | ₩19,205 | -4.85% | 1004.8만 |
|---|
| 2026.03.19 | ₩19,781 | ₩20,318 | ₩19,486 | ₩20,143 | +1.83% | 561.6만 |
|---|
| 2026.03.18 | ₩21,404 | ₩21,404 | ₩19,862 | ₩19,942 | -6.83% | 503.6만 |
|---|
| 2026.03.17 | ₩21,337 | ₩21,974 | ₩21,002 | ₩21,659 | +1.51% | 263만 |
|---|
| 2026.03.16 | ₩20,331 | ₩21,256 | ₩20,157 | ₩21,243 | +4.49% | 279.1만 |
|---|
| 2026.03.13 | ₩20,277 | ₩20,412 | ₩19,929 | ₩20,318 | +0.20% | 287.6만 |
|---|
| 2026.03.12 | ₩20,680 | ₩21,002 | ₩20,063 | ₩20,103 | -2.79% | 232.8만 |
|---|
| 2026.03.11 | ₩21,136 | ₩21,216 | ₩20,693 | ₩21,015 | -0.57% | 231.1만 |
|---|
| 2026.03.10 | ₩21,042 | ₩21,692 | ₩20,948 | ₩21,230 | +0.89% | 215.9만 |
|---|
| 2026.03.09 | ₩21,028 | ₩21,350 | ₩20,157 | ₩21,203 | +0.83% | 305.6만 |
|---|
| 2026.03.06 | ₩20,546 | ₩20,948 | ₩20,331 | ₩20,640 | +0.46% | 309.9만 |
|---|
| 2026.03.05 | ₩22,088 | ₩22,718 | ₩20,794 | ₩21,055 | -4.68% | 401만 |
|---|
| 2026.03.04 | ₩22,075 | ₩22,410 | ₩21,661 | ₩22,182 | +0.49% | 825.1만 |
|---|
| 2026.03.03 | ₩21,887 | ₩22,383 | ₩21,558 | ₩21,967 | +0.37% | 311.1만 |
|---|
| 2026.03.02 | ₩21,055 | ₩23,013 | ₩21,055 | ₩22,235 | +5.61% | 577.5만 |
|---|
| 2026.02.27 | ₩19,985 | ₩20,961 | ₩19,513 | ₩20,881 | +4.48% | 446.8만 |
|---|
| 2026.02.26 | ₩21,793 | ₩22,262 | ₩19,734 | ₩20,358 | -6.58% | 747.7만 |
|---|
| 2026.02.25 | ₩20,854 | ₩21,672 | ₩20,854 | ₩21,028 | +0.84% | 494.6만 |
|---|
| 2026.02.24 | ₩21,940 | ₩21,994 | ₩20,579 | ₩20,814 | -5.13% | 233.3만 |
|---|
| 2026.02.23 | ₩21,538 | ₩22,128 | ₩21,306 | ₩21,847 | +1.43% | 230.5만 |
|---|
| 2026.02.20 | ₩21,712 | ₩22,209 | ₩21,551 | ₩21,592 | -0.56% | 261.5만 |
|---|
| 2026.02.19 | ₩21,370 | ₩22,490 | ₩21,283 | ₩21,887 | +2.42% | 406.6만 |
|---|
| 2026.02.18 | ₩21,364 | ₩21,578 | ₩21,082 | ₩21,444 | +0.38% | 310.4만 |
|---|
| 2026.02.17 | ₩21,565 | ₩22,007 | ₩21,337 | ₩21,391 | -0.81% | 159.9만 |
|---|
| 2026.02.13 | ₩21,069 | ₩22,108 | ₩21,069 | ₩21,578 | +2.42% | 234.8만 |
|---|
| 2026.02.12 | ₩21,632 | ₩21,652 | ₩20,861 | ₩20,908 | -3.35% | 229.7만 |
|---|
| 2026.02.11 | ₩21,793 | ₩22,115 | ₩21,243 | ₩21,833 | +0.18% | 191.9만 |
|---|
| 2026.02.10 | ₩22,101 | ₩22,329 | ₩21,733 | ₩21,833 | -1.21% | 141.3만 |
|---|
| 2026.02.09 | ₩22,034 | ₩22,121 | ₩21,665 | ₩21,954 | -0.37% | 110.3만 |
|---|
| 2026.02.06 | ₩21,873 | ₩22,262 | ₩21,578 | ₩22,034 | +0.74% | 158.8만 |
|---|
| 2026.02.05 | ₩22,128 | ₩22,691 | ₩21,177 | ₩21,377 | -3.39% | 205.8만 |
|---|
| 2026.02.04 | ₩23,697 | ₩23,697 | ₩21,994 | ₩22,115 | -6.68% | 184.5만 |
|---|
| 2026.02.03 | ₩23,509 | ₩24,140 | ₩23,255 | ₩23,496 | -0.06% | 152.6만 |
|---|
| 2026.02.02 | ₩22,986 | ₩23,630 | ₩22,879 | ₩23,469 | +2.10% | 196.5만 |
|---|
| 2026.01.30 | ₩22,745 | ₩24,140 | ₩22,604 | ₩23,201 | +2.00% | 326.8만 |
|---|
| 2026.01.29 | ₩21,779 | ₩22,826 | ₩21,753 | ₩22,812 | +4.74% | 161만 |
|---|
| 2026.01.28 | ₩22,209 | ₩22,222 | ₩21,753 | ₩21,900 | -1.39% | 191.3만 |
|---|
| 2026.01.27 | ₩22,852 | ₩22,973 | ₩22,168 | ₩22,235 | -2.70% | 165.6만 |
|---|
| 2026.01.26 | ₩22,276 | ₩23,013 | ₩22,262 | ₩22,745 | +2.11% | 236.3만 |
|---|
| 2026.01.23 | ₩23,201 | ₩23,791 | ₩22,302 | ₩22,437 | -3.29% | 241.3만 |
|---|
| 2026.01.22 | ₩23,241 | ₩23,858 | ₩23,121 | ₩23,335 | +0.40% | 226만 |
|---|
| 2026.01.21 | ₩23,617 | ₩23,644 | ₩23,000 | ₩23,281 | -1.42% | 185.1만 |
|---|
| 2026.01.20 | ₩22,745 | ₩23,664 | ₩22,282 | ₩23,590 | +3.71% | 186.3만 |
|---|
| 2026.01.16 | ₩23,657 | ₩23,697 | ₩23,067 | ₩23,214 | -1.87% | 218.6만 |
|---|
| 2026.01.15 | ₩24,582 | ₩24,582 | ₩23,416 | ₩23,469 | -4.53% | 313.8만 |
|---|
| 2026.01.14 | ₩23,630 | ₩24,596 | ₩23,469 | ₩24,515 | +3.75% | 171만 |
|---|
| 2026.01.13 | ₩24,059 | ₩24,582 | ₩23,429 | ₩23,737 | -1.34% | 289.2만 |
|---|
| 2026.01.12 | ₩23,872 | ₩24,408 | ₩21,779 | ₩24,046 | +0.73% | 554.3만 |
|---|
| 2026.01.09 | ₩24,220 | ₩24,395 | ₩23,952 | ₩24,073 | -0.61% | 217.6만 |
|---|
| 2026.01.08 | ₩24,904 | ₩25,159 | ₩24,033 | ₩24,234 | -2.69% | 233.2만 |
|---|
| 2026.01.07 | ₩24,784 | ₩25,414 | ₩24,421 | ₩25,240 | +1.84% | 198.6만 |
|---|
| 2026.01.06 | ₩24,247 | ₩24,877 | ₩23,972 | ₩24,596 | +1.44% | 240.6만 |
|---|
| 2026.01.05 | ₩23,992 | ₩24,395 | ₩23,670 | ₩24,180 | +0.78% | 193.6만 |
|---|
| 2026.01.02 | ₩24,636 | ₩25,146 | ₩23,402 | ₩23,979 | -2.67% | 197.3만 |
|---|
| 2025.12.31 | ₩24,569 | ₩24,676 | ₩24,368 | ₩24,462 | -0.44% | 197.5만 |
|---|
| 2025.12.30 | ₩25,568 | ₩25,736 | ₩24,569 | ₩24,623 | -3.70% | 189만 |
|---|
| 2025.12.29 | ₩25,763 | ₩26,017 | ₩25,474 | ₩25,628 | -0.52% | 158.8만 |
|---|
| 2025.12.26 | ₩26,192 | ₩26,193 | ₩25,789 | ₩25,856 | -1.28% | 111.6만 |
|---|
| 2025.12.24 | ₩26,245 | ₩26,400 | ₩25,957 | ₩26,205 | -0.15% | 81.1만 |
|---|
| 2025.12.23 | ₩26,607 | ₩26,607 | ₩26,131 | ₩26,138 | -1.76% | 101.4만 |
|---|
| 2025.12.22 | ₩26,259 | ₩26,742 | ₩26,192 | ₩26,661 | +1.53% | 146.4만 |
|---|
| 2025.12.19 | ₩25,206 | ₩26,400 | ₩25,206 | ₩26,259 | +4.18% | 465.5만 |
|---|
| 2025.12.18 | ₩25,280 | ₩25,803 | ₩25,139 | ₩25,226 | -0.21% | 170.2만 |
|---|
| 2025.12.17 | ₩25,521 | ₩25,555 | ₩24,703 | ₩25,253 | -1.05% | 238.9만 |
|---|
| 2025.12.16 | ₩26,272 | ₩26,661 | ₩24,582 | ₩25,709 | -2.14% | 397.9만 |
|---|
| 2025.12.15 | ₩26,540 | ₩26,782 | ₩26,087 | ₩26,460 | -0.30% | 195.2만 |
|---|
| 2025.12.12 | ₩27,265 | ₩27,436 | ₩26,500 | ₩26,527 | -2.71% | 237.9만 |
|---|
| 2025.12.11 | ₩26,956 | ₩27,358 | ₩26,500 | ₩27,332 | +1.39% | 192.4만 |
|---|
| 2025.12.10 | ₩26,661 | ₩27,050 | ₩26,514 | ₩26,795 | +0.50% | 181.7만 |
|---|
| 2025.12.09 | ₩25,897 | ₩26,649 | ₩25,682 | ₩26,554 | +2.54% | 268.2만 |
|---|
| 2025.12.08 | ₩26,835 | ₩26,835 | ₩25,655 | ₩26,004 | -3.10% | 326.5만 |
|---|
| 2025.12.05 | ₩26,943 | ₩26,956 | ₩26,326 | ₩26,621 | -1.19% | 303.3만 |
|---|
| 2025.12.04 | ₩26,299 | ₩27,117 | ₩26,232 | ₩26,970 | +2.55% | 272.7만 |
|---|
| 2025.12.03 | ₩25,977 | ₩27,010 | ₩25,816 | ₩26,446 | +1.81% | 263.5만 |
|---|
| 2025.12.02 | ₩26,058 | ₩26,668 | ₩25,548 | ₩25,816 | -0.93% | 265.8만 |
|---|
| 2025.12.01 | ₩25,427 | ₩26,125 | ₩25,119 | ₩25,991 | +2.22% | 375.8만 |
|---|
| 2025.11.28 | ₩25,897 | ₩26,067 | ₩25,241 | ₩25,722 | -0.67% | 125.9만 |
|---|
| 2025.11.26 | ₩25,561 | ₩26,125 | ₩25,481 | ₩25,669 | +0.42% | 407.4만 |
|---|
| 2025.11.25 | ₩24,596 | ₩25,776 | ₩24,542 | ₩25,763 | +4.74% | 374.9만 |
|---|
| 2025.11.24 | ₩23,107 | ₩24,730 | ₩23,013 | ₩24,569 | +6.33% | 515.5만 |
|---|
| 2025.11.21 | ₩21,940 | ₩23,563 | ₩21,860 | ₩23,040 | +5.01% | 430.9만 |
|---|
| 2025.11.20 | ₩21,793 | ₩22,732 | ₩21,766 | ₩21,940 | +0.68% | 349.7만 |
|---|
| 2025.11.19 | ₩21,082 | ₩21,498 | ₩20,733 | ₩21,391 | +1.46% | 277.3만 |
|---|
| 2025.11.18 | ₩20,586 | ₩21,082 | ₩20,438 | ₩21,042 | +2.21% | 178.6만 |
|---|
| 2025.11.17 | ₩20,666 | ₩20,935 | ₩20,412 | ₩20,680 | +0.06% | 230만 |
|---|
| 2025.11.14 | ₩20,720 | ₩21,323 | ₩20,646 | ₩20,868 | +0.71% | 282.5만 |
|---|
| 2025.11.13 | ₩21,920 | ₩22,101 | ₩21,008 | ₩21,055 | -3.95% | 377.5만 |
|---|
| 2025.11.12 | ₩21,551 | ₩22,356 | ₩21,364 | ₩22,075 | +2.43% | 411.3만 |
|---|
| 2025.11.11 | ₩19,795 | ₩21,551 | ₩19,714 | ₩21,498 | +8.60% | 482.8만 |
|---|
| 2025.11.10 | ₩19,620 | ₩19,839 | ₩19,017 | ₩19,728 | +0.55% | 386.4만 |
|---|
| 2025.11.07 | ₩18,856 | ₩19,473 | ₩18,454 | ₩19,473 | +3.27% | 456.8만 |
|---|
| 2025.11.06 | ₩19,969 | ₩20,438 | ₩18,547 | ₩18,816 | -5.78% | 949.5만 |
|---|
| 2025.11.05 | ₩19,473 | ₩20,988 | ₩19,340 | ₩20,613 | +5.85% | 647.1만 |
|---|
| 2025.11.04 | ₩20,344 | ₩20,894 | ₩19,607 | ₩19,620 | -3.56% | 367.4만 |
|---|
| 2025.11.03 | ₩20,774 | ₩21,028 | ₩20,257 | ₩20,613 | -0.77% | 387만 |
|---|
| 2025.10.31 | ₩20,385 | ₩20,794 | ₩20,210 | ₩20,760 | +1.84% | 249.2만 |
|---|
| 2025.10.30 | ₩20,666 | ₩21,136 | ₩20,458 | ₩20,479 | -0.91% | 228.2만 |
|---|
| 2025.10.29 | ₩20,841 | ₩21,122 | ₩20,505 | ₩20,827 | -0.06% | 247.5만 |
|---|
| 2025.10.28 | ₩20,599 | ₩20,921 | ₩20,412 | ₩20,881 | +1.37% | 305.3만 |
|---|
| 2025.10.27 | ₩20,519 | ₩20,995 | ₩19,553 | ₩20,921 | +1.96% | 410.1만 |
|---|
| 2025.10.24 | ₩20,519 | ₩21,565 | ₩20,331 | ₩20,358 | -0.78% | 556.7만 |
|---|
| 2025.10.23 | ₩20,318 | ₩20,640 | ₩20,210 | ₩20,452 | +0.66% | 264.2만 |
|---|
| 2025.10.22 | ₩19,728 | ₩20,720 | ₩19,728 | ₩20,331 | +3.06% | 391.4만 |
|---|
| 2025.10.21 | ₩19,593 | ₩19,862 | ₩19,231 | ₩19,734 | +0.72% | 245.6만 |
|---|
| 2025.10.20 | ₩19,433 | ₩19,848 | ₩19,433 | ₩19,701 | +1.38% | 289.5만 |
|---|
| 2025.10.17 | ₩19,352 | ₩19,580 | ₩18,950 | ₩19,258 | -0.49% | 211만 |
|---|
| 2025.10.16 | ₩20,251 | ₩20,358 | ₩19,406 | ₩19,526 | -3.58% | 241.5만 |
|---|
| 2025.10.15 | ₩20,117 | ₩20,921 | ₩20,049 | ₩20,237 | +0.60% | 368.1만 |
|---|
| 2025.10.14 | ₩19,513 | ₩20,666 | ₩19,365 | ₩20,049 | +2.75% | 389.7만 |
|---|
| 2025.10.13 | ₩19,513 | ₩19,607 | ₩19,178 | ₩19,513 | 0.00% | 421.7만 |
|---|
| 2025.10.10 | ₩19,821 | ₩19,821 | ₩19,144 | ₩19,500 | -1.62% | 345.6만 |
|---|