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 | ₩13,845 | ₩14,093 | ₩13,751 | ₩13,899 | +0.39% | 282.8만 |
| 2026.10.08 | ₩13,537 | ₩14,013 | ₩13,456 | ₩13,859 | +2.38% | 390.3만 |
| 2026.10.07 | ₩13,617 | ₩13,845 | ₩13,510 | ₩13,604 | -0.10% | 305만 |
| 2026.10.06 | ₩13,684 | ₩13,885 | ₩13,389 | ₩13,657 | -0.20% | 210만 |
| 2026.10.05 | ₩12,919 | ₩13,671 | ₩12,906 | ₩13,563 | +4.98% | 351.2만 |
| 2026.10.02 | ₩13,443 | ₩13,798 | ₩12,986 | ₩13,040 | -2.99% | 279.3만 |
| 2026.10.01 | ₩13,510 | ₩13,763 | ₩13,288 | ₩13,322 | -1.39% | 397만 |
| 2026.09.30 | ₩13,389 | ₩13,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,456 |
| +0.50% |
| 269.9만 |
| 2026.09.29 | ₩13,463 | ₩13,664 | ₩13,274 | ₩13,362 | -0.75% | 345.8만 |
|---|
| 2026.09.28 | ₩12,584 | ₩13,644 | ₩12,410 | ₩13,577 | +7.89% | 356.8만 |
|---|
| 2026.09.25 | ₩12,812 | ₩12,913 | ₩12,383 | ₩12,584 | -1.78% | 356.7만 |
|---|
| 2026.09.24 | ₩12,973 | ₩13,181 | ₩12,571 | ₩12,772 | -1.55% | 258.6만 |
|---|
| 2026.09.23 | ₩13,161 | ₩13,201 | ₩12,651 | ₩13,013 | -1.12% | 259.6만 |
|---|
| 2026.09.22 | ₩12,792 | ₩13,194 | ₩12,678 | ₩13,161 | +2.88% | 273.7만 |
|---|
| 2026.09.21 | ₩12,322 | ₩12,799 | ₩12,208 | ₩12,752 | +3.48% | 285.9만 |
|---|
| 2026.09.18 | ₩11,967 | ₩12,249 | ₩11,819 | ₩12,222 | +2.13% | 1140.1만 |
|---|
| 2026.09.17 | ₩12,074 | ₩12,141 | ₩11,907 | ₩12,007 | -0.56% | 213.2만 |
|---|
| 2026.09.16 | ₩11,524 | ₩12,047 | ₩11,457 | ₩11,940 | +3.61% | 276.1만 |
|---|
| 2026.09.15 | ₩12,182 | ₩12,249 | ₩11,471 | ₩11,551 | -5.18% | 358.9만 |
|---|
| 2026.09.14 | ₩12,530 | ₩12,577 | ₩12,161 | ₩12,262 | -2.14% | 306.7만 |
|---|
| 2026.09.11 | ₩12,665 | ₩12,745 | ₩12,336 | ₩12,383 | -2.22% | 226.7만 |
|---|
| 2026.09.10 | ₩12,597 | ₩12,745 | ₩12,517 | ₩12,597 | 0.00% | 283.1만 |
|---|
| 2026.09.09 | ₩12,705 | ₩12,753 | ₩12,504 | ₩12,678 | -0.21% | 238.3만 |
|---|
| 2026.09.08 | ₩12,758 | ₩12,946 | ₩12,624 | ₩12,799 | +0.32% | 199.3만 |
|---|
| 2026.09.04 | ₩12,651 | ₩12,906 | ₩12,597 | ₩12,906 | +2.01% | 139.9만 |
|---|
| 2026.09.03 | ₩12,772 | ₩12,879 | ₩12,537 | ₩12,852 | +0.63% | 132.6만 |
|---|
| 2026.09.02 | ₩12,530 | ₩12,919 | ₩12,504 | ₩12,758 | +1.82% | 199만 |
|---|
| 2026.09.01 | ₩12,584 | ₩12,752 | ₩12,463 | ₩12,517 | -0.53% | 175.6만 |
|---|
| 2026.08.31 | ₩12,517 | ₩12,711 | ₩12,369 | ₩12,597 | +0.64% | 175.6만 |
|---|
| 2026.08.28 | ₩12,691 | ₩12,758 | ₩12,530 | ₩12,530 | -1.27% | 183.6만 |
|---|
| 2026.08.27 | ₩12,826 | ₩12,913 | ₩12,591 | ₩12,718 | -0.84% | 149.6만 |
|---|
| 2026.08.26 | ₩13,013 | ₩13,040 | ₩12,792 | ₩12,919 | -0.72% | 137.1만 |
|---|
| 2026.08.25 | ₩12,826 | ₩13,094 | ₩12,772 | ₩13,040 | +1.67% | 147.8만 |
|---|
| 2026.08.24 | ₩13,147 | ₩13,298 | ₩12,792 | ₩12,812 | -2.55% | 196.3만 |
|---|
| 2026.08.21 | ₩13,107 | ₩13,349 | ₩12,986 | ₩13,201 | +0.72% | 147.6만 |
|---|
| 2026.08.20 | ₩13,389 | ₩13,523 | ₩13,007 | ₩13,094 | -2.20% | 219.2만 |
|---|
| 2026.08.19 | ₩13,094 | ₩13,577 | ₩13,013 | ₩13,483 | +2.97% | 268.9만 |
|---|
| 2026.08.18 | ₩12,544 | ₩12,851 | ₩12,524 | ₩12,799 | +2.03% | 137만 |
|---|
| 2026.08.17 | ₩12,758 | ₩12,879 | ₩12,497 | ₩12,530 | -1.79% | 149.7만 |
|---|
| 2026.08.14 | ₩12,705 | ₩12,732 | ₩12,517 | ₩12,705 | 0.00% | 130.9만 |
|---|
| 2026.08.13 | ₩13,215 | ₩13,235 | ₩12,396 | ₩12,624 | -4.47% | 310.7만 |
|---|
| 2026.08.12 | ₩13,188 | ₩13,362 | ₩13,087 | ₩13,121 | -0.51% | 191.9만 |
|---|
| 2026.08.11 | ₩13,248 | ₩13,429 | ₩13,054 | ₩13,288 | +0.30% | 253.9만 |
|---|
| 2026.08.10 | ₩13,134 | ₩13,490 | ₩13,020 | ₩13,080 | -0.41% | 189.9만 |
|---|
| 2026.08.07 | ₩13,376 | ₩13,664 | ₩13,080 | ₩13,282 | -0.70% | 330.5만 |
|---|
| 2026.08.06 | ₩13,013 | ₩13,885 | ₩12,960 | ₩13,496 | +3.71% | 561.6만 |
|---|
| 2026.08.05 | ₩12,074 | ₩12,504 | ₩11,994 | ₩12,423 | +2.89% | 380.1만 |
|---|
| 2026.08.04 | ₩11,658 | ₩12,101 | ₩11,618 | ₩11,953 | +2.53% | 282만 |
|---|
| 2026.08.03 | ₩11,585 | ₩11,900 | ₩11,497 | ₩11,725 | +1.22% | 257.3만 |
|---|
| 2026.07.31 | ₩11,511 | ₩11,618 | ₩11,202 | ₩11,350 | -1.40% | 162만 |
|---|
| 2026.07.30 | ₩11,417 | ₩11,725 | ₩11,377 | ₩11,631 | +1.88% | 130.3만 |
|---|
| 2026.07.29 | ₩11,685 | ₩11,907 | ₩11,538 | ₩11,685 | 0.00% | 218.5만 |
|---|
| 2026.07.28 | ₩11,497 | ₩11,799 | ₩11,397 | ₩11,792 | +2.57% | 217.2만 |
|---|
| 2026.07.27 | ₩11,242 | ₩11,564 | ₩11,202 | ₩11,377 | +1.19% | 238.8만 |
|---|
| 2026.07.24 | ₩11,269 | ₩11,363 | ₩10,954 | ₩11,095 | -1.55% | 234.1만 |
|---|
| 2026.07.23 | ₩11,216 | ₩11,269 | ₩10,988 | ₩11,229 | +0.12% | 261.8만 |
|---|
| 2026.07.22 | ₩11,524 | ₩11,645 | ₩11,166 | ₩11,242 | -2.44% | 198.6만 |
|---|
| 2026.07.21 | ₩11,652 | ₩11,746 | ₩11,511 | ₩11,524 | -1.09% | 257.9만 |
|---|
| 2026.07.20 | ₩11,739 | ₩11,839 | ₩11,457 | ₩11,739 | 0.00% | 248.7만 |
|---|
| 2026.07.17 | ₩11,631 | ₩11,994 | ₩11,605 | ₩11,685 | +0.46% | 559만 |
|---|
| 2026.07.16 | ₩11,645 | ₩11,933 | ₩11,631 | ₩11,819 | +1.50% | 280.6만 |
|---|
| 2026.07.15 | ₩11,685 | ₩11,866 | ₩11,551 | ₩11,645 | -0.34% | 214만 |
|---|
| 2026.07.14 | ₩11,980 | ₩12,081 | ₩11,846 | ₩11,900 | -0.67% | 270.5만 |
|---|
| 2026.07.13 | ₩12,289 | ₩12,363 | ₩11,913 | ₩12,034 | -2.07% | 287.4만 |
|---|
| 2026.07.10 | ₩12,436 | ₩12,517 | ₩12,148 | ₩12,182 | -2.05% | 234.3만 |
|---|
| 2026.07.09 | ₩12,289 | ₩12,470 | ₩12,182 | ₩12,436 | +1.20% | 200.5만 |
|---|
| 2026.07.08 | ₩12,088 | ₩12,470 | ₩12,068 | ₩12,289 | +1.66% | 228.5만 |
|---|
| 2026.07.07 | ₩12,450 | ₩12,490 | ₩12,135 | ₩12,356 | -0.75% | 233.2만 |
|---|
| 2026.07.06 | ₩11,960 | ₩12,302 | ₩11,860 | ₩12,289 | +2.75% | 262만 |
|---|
| 2026.07.02 | ₩11,672 | ₩12,088 | ₩11,618 | ₩12,007 | +2.87% | 436.7만 |
|---|
| 2026.07.01 | ₩11,484 | ₩11,746 | ₩11,430 | ₩11,551 | +0.58% | 303.9만 |
|---|
| 2026.06.30 | ₩11,390 | ₩11,444 | ₩11,122 | ₩11,229 | -1.41% | 278.2만 |
|---|
| 2026.06.29 | ₩11,752 | ₩11,873 | ₩11,041 | ₩11,229 | -4.45% | 430.1만 |
|---|
| 2026.06.26 | ₩11,672 | ₩11,920 | ₩11,578 | ₩11,739 | +0.57% | 593.5만 |
|---|
| 2026.06.25 | ₩11,712 | ₩12,128 | ₩11,538 | ₩11,699 | -0.11% | 358.4만 |
|---|
| 2026.06.24 | ₩11,712 | ₩11,880 | ₩11,605 | ₩11,672 | -0.34% | 319.1만 |
|---|
| 2026.06.23 | ₩11,672 | ₩11,792 | ₩11,370 | ₩11,658 | -0.11% | 299.4만 |
|---|
| 2026.06.22 | ₩11,216 | ₩11,672 | ₩11,102 | ₩11,497 | +2.51% | 370.5만 |
|---|
| 2026.06.18 | ₩11,430 | ₩11,564 | ₩11,122 | ₩11,149 | -2.46% | 892.2만 |
|---|
| 2026.06.17 | ₩11,417 | ₩11,645 | ₩11,256 | ₩11,296 | -1.06% | 322.3만 |
|---|
| 2026.06.16 | ₩11,336 | ₩11,806 | ₩11,310 | ₩11,511 | +1.54% | 340.2만 |
|---|
| 2026.06.15 | ₩11,081 | ₩11,491 | ₩11,028 | ₩11,403 | +2.91% | 451.3만 |
|---|
| 2026.06.12 | ₩11,122 | ₩11,242 | ₩10,961 | ₩11,014 | -0.97% | 302.4만 |
|---|
| 2026.06.11 | ₩11,310 | ₩11,397 | ₩10,880 | ₩11,162 | -1.30% | 447.5만 |
|---|
| 2026.06.10 | ₩11,122 | ₩11,933 | ₩11,122 | ₩11,377 | +2.29% | 417.7만 |
|---|
| 2026.06.09 | ₩10,853 | ₩11,128 | ₩10,759 | ₩10,894 | +0.37% | 311.6만 |
|---|
| 2026.06.08 | ₩10,572 | ₩10,880 | ₩10,572 | ₩10,813 | +2.28% | 271.7만 |
|---|
| 2026.06.05 | ₩10,827 | ₩10,947 | ₩10,592 | ₩10,692 | -1.24% | 249.6만 |
|---|
| 2026.06.04 | ₩10,505 | ₩10,920 | ₩10,505 | ₩10,706 | +1.92% | 220.3만 |
|---|
| 2026.06.03 | ₩10,102 | ₩10,451 | ₩10,008 | ₩10,411 | +3.05% | 292만 |
|---|
| 2026.06.02 | ₩10,411 | ₩10,464 | ₩9,995 | ₩10,196 | -2.06% | 328만 |
|---|
| 2026.06.01 | ₩10,706 | ₩10,813 | ₩10,330 | ₩10,598 | -1.00% | 354.9만 |
|---|
| 2026.05.29 | ₩10,733 | ₩10,967 | ₩10,679 | ₩10,706 | -0.25% | 310만 |
|---|
| 2026.05.28 | ₩10,625 | ₩10,827 | ₩10,572 | ₩10,639 | +0.13% | 276.4만 |
|---|
| 2026.05.27 | ₩10,934 | ₩11,102 | ₩10,565 | ₩10,625 | -2.82% | 354.6만 |
|---|
| 2026.05.26 | ₩11,028 | ₩11,115 | ₩10,840 | ₩10,934 | -0.85% | 335.8만 |
|---|
| 2026.05.22 | ₩11,296 | ₩11,450 | ₩10,974 | ₩11,055 | -2.14% | 297.3만 |
|---|
| 2026.05.21 | ₩11,336 | ₩11,544 | ₩11,303 | ₩11,350 | +0.12% | 334.5만 |
|---|
| 2026.05.20 | ₩11,538 | ₩11,779 | ₩11,390 | ₩11,484 | -0.47% | 454.2만 |
|---|
| 2026.05.19 | ₩11,283 | ₩11,578 | ₩11,249 | ₩11,578 | +2.62% | 307.6만 |
|---|
| 2026.05.18 | ₩11,162 | ₩11,303 | ₩11,081 | ₩11,242 | +0.72% | 335.2만 |
|---|
| 2026.05.15 | ₩11,377 | ₩11,450 | ₩11,001 | ₩11,095 | -2.48% | 371.9만 |
|---|
| 2026.05.14 | ₩11,605 | ₩11,792 | ₩11,350 | ₩11,403 | -1.73% | 331.8만 |
|---|
| 2026.05.13 | ₩11,202 | ₩11,699 | ₩11,135 | ₩11,403 | +1.80% | 426.8만 |
|---|
| 2026.05.12 | ₩10,612 | ₩11,551 | ₩10,585 | ₩11,283 | +6.32% | 822만 |
|---|
| 2026.05.11 | ₩11,001 | ₩11,142 | ₩10,478 | ₩10,572 | -3.90% | 859.3만 |
|---|
| 2026.05.08 | ₩11,605 | ₩11,967 | ₩10,753 | ₩10,961 | -5.55% | 1020.8만 |
|---|
| 2026.05.07 | ₩10,095 | ₩11,551 | ₩10,062 | ₩11,363 | +12.56% | 2972.4만 |
|---|
| 2026.05.06 | ₩13,630 | ₩13,872 | ₩13,215 | ₩13,523 | -0.79% | 1297.3만 |
|---|
| 2026.05.05 | ₩13,993 | ₩14,167 | ₩13,483 | ₩13,751 | -1.73% | 650.4만 |
|---|
| 2026.05.04 | ₩14,033 | ₩14,295 | ₩13,583 | ₩13,832 | -1.43% | 787.6만 |
|---|
| 2026.05.01 | ₩13,791 | ₩14,174 | ₩13,778 | ₩14,113 | +2.33% | 412.9만 |
|---|
| 2026.04.30 | ₩14,288 | ₩14,556 | ₩13,671 | ₩13,751 | -3.76% | 731.6만 |
|---|
| 2026.04.29 | ₩14,502 | ₩14,596 | ₩13,959 | ₩14,221 | -1.94% | 425.9만 |
|---|
| 2026.04.28 | ₩14,637 | ₩14,831 | ₩14,328 | ₩14,623 | -0.09% | 374.4만 |
|---|
| 2026.04.27 | ₩15,093 | ₩15,200 | ₩14,643 | ₩14,663 | -2.84% | 555.3만 |
|---|
| 2026.04.24 | ₩14,865 | ₩15,321 | ₩14,749 | ₩15,106 | +1.62% | 422.1만 |
|---|
| 2026.04.23 | ₩14,556 | ₩15,140 | ₩14,556 | ₩14,865 | +2.12% | 621.7만 |
|---|
| 2026.04.22 | ₩14,529 | ₩14,972 | ₩14,261 | ₩14,690 | +1.11% | 509.5만 |
|---|
| 2026.04.21 | ₩14,918 | ₩15,200 | ₩14,268 | ₩14,462 | -3.06% | 531.1만 |
|---|
| 2026.04.20 | ₩14,556 | ₩14,822 | ₩14,328 | ₩14,596 | +0.28% | 493.6만 |
|---|
| 2026.04.17 | ₩14,757 | ₩15,026 | ₩14,449 | ₩14,771 | +0.09% | 2023.4만 |
|---|
| 2026.04.16 | ₩14,288 | ₩14,663 | ₩13,979 | ₩14,409 | +0.85% | 457만 |
|---|
| 2026.04.15 | ₩14,113 | ₩14,382 | ₩14,100 | ₩14,288 | +1.24% | 435.8만 |
|---|
| 2026.04.14 | ₩13,899 | ₩14,435 | ₩13,838 | ₩14,073 | +1.25% | 582.1만 |
|---|
| 2026.04.13 | ₩13,067 | ₩14,167 | ₩12,986 | ₩13,926 | +6.57% | 543.9만 |
|---|
| 2026.04.10 | ₩13,255 | ₩13,456 | ₩12,960 | ₩13,013 | -1.82% | 387.9만 |
|---|
| 2026.04.09 | ₩12,966 | ₩13,617 | ₩12,879 | ₩13,335 | +2.85% | 479.8만 |
|---|
| 2026.04.08 | ₩12,866 | ₩13,295 | ₩12,497 | ₩13,188 | +2.50% | 553.8만 |
|---|
| 2026.04.07 | ₩12,369 | ₩12,678 | ₩12,195 | ₩12,423 | +0.43% | 342.6만 |
|---|
| 2026.04.06 | ₩12,369 | ₩12,785 | ₩12,356 | ₩12,450 | +0.65% | 384.8만 |
|---|
| 2026.04.02 | ₩11,940 | ₩12,416 | ₩11,806 | ₩12,329 | +3.26% | 612.7만 |
|---|
| 2026.04.01 | ₩12,121 | ₩12,879 | ₩12,061 | ₩12,222 | +0.83% | 779.4만 |
|---|
| 2026.03.31 | ₩12,275 | ₩12,638 | ₩12,007 | ₩12,088 | -1.53% | 731.5만 |
|---|
| 2026.03.30 | ₩12,253 | ₩12,597 | ₩11,886 | ₩12,275 | +0.19% | 805.6만 |
|---|
| 2026.03.27 | ₩12,698 | ₩13,154 | ₩11,886 | ₩12,410 | -2.27% | 2237.1만 |
|---|
| 2026.03.26 | ₩12,047 | ₩12,141 | ₩9,673 | ₩11,122 | -7.68% | 3418.4만 |
|---|
| 2026.03.25 | ₩15,361 | ₩15,361 | ₩11,564 | ₩12,919 | -15.90% | 3248만 |
|---|
| 2026.03.24 | ₩17,977 | ₩18,118 | ₩14,623 | ₩15,200 | -15.45% | 2285.5만 |
|---|
| 2026.03.23 | ₩19,681 | ₩19,909 | ₩18,205 | ₩18,232 | -7.36% | 538.7만 |
|---|
| 2026.03.20 | ₩20,191 | ₩20,426 | ₩19,077 | ₩19,211 | -4.85% | 1004.8만 |
|---|
| 2026.03.19 | ₩19,788 | ₩20,325 | ₩19,493 | ₩20,151 | +1.83% | 561.6만 |
|---|
| 2026.03.18 | ₩21,412 | ₩21,412 | ₩19,869 | ₩19,949 | -6.83% | 503.6만 |
|---|
| 2026.03.17 | ₩21,345 | ₩21,982 | ₩21,009 | ₩21,667 | +1.51% | 263만 |
|---|
| 2026.03.16 | ₩20,338 | ₩21,264 | ₩20,164 | ₩21,251 | +4.49% | 279.1만 |
|---|
| 2026.03.13 | ₩20,285 | ₩20,419 | ₩19,936 | ₩20,325 | +0.20% | 287.6만 |
|---|
| 2026.03.12 | ₩20,687 | ₩21,009 | ₩20,070 | ₩20,110 | -2.79% | 232.8만 |
|---|
| 2026.03.11 | ₩21,143 | ₩21,224 | ₩20,701 | ₩21,023 | -0.57% | 231.1만 |
|---|
| 2026.03.10 | ₩21,049 | ₩21,700 | ₩20,955 | ₩21,237 | +0.89% | 215.9만 |
|---|
| 2026.03.09 | ₩21,036 | ₩21,358 | ₩20,164 | ₩21,210 | +0.83% | 305.6만 |
|---|
| 2026.03.06 | ₩20,553 | ₩20,955 | ₩20,338 | ₩20,647 | +0.46% | 309.9만 |
|---|
| 2026.03.05 | ₩22,096 | ₩22,726 | ₩20,801 | ₩21,063 | -4.68% | 401만 |
|---|
| 2026.03.04 | ₩22,082 | ₩22,418 | ₩21,669 | ₩22,190 | +0.49% | 825.1만 |
|---|
| 2026.03.03 | ₩21,895 | ₩22,391 | ₩21,566 | ₩21,975 | +0.37% | 311.1만 |
|---|
| 2026.03.02 | ₩21,063 | ₩23,022 | ₩21,063 | ₩22,243 | +5.61% | 577.5만 |
|---|
| 2026.02.27 | ₩19,992 | ₩20,969 | ₩19,520 | ₩20,888 | +4.48% | 446.8만 |
|---|
| 2026.02.26 | ₩21,801 | ₩22,270 | ₩19,741 | ₩20,365 | -6.58% | 747.7만 |
|---|
| 2026.02.25 | ₩20,862 | ₩21,680 | ₩20,862 | ₩21,036 | +0.84% | 494.6만 |
|---|
| 2026.02.24 | ₩21,948 | ₩22,002 | ₩20,587 | ₩20,821 | -5.13% | 233.3만 |
|---|
| 2026.02.23 | ₩21,546 | ₩22,136 | ₩21,314 | ₩21,854 | +1.43% | 230.5만 |
|---|
| 2026.02.20 | ₩21,720 | ₩22,217 | ₩21,559 | ₩21,599 | -0.56% | 261.5만 |
|---|
| 2026.02.19 | ₩21,378 | ₩22,498 | ₩21,291 | ₩21,895 | +2.42% | 406.6만 |
|---|
| 2026.02.18 | ₩21,371 | ₩21,586 | ₩21,090 | ₩21,452 | +0.38% | 310.4만 |
|---|
| 2026.02.17 | ₩21,573 | ₩22,015 | ₩21,345 | ₩21,398 | -0.81% | 159.9만 |
|---|
| 2026.02.13 | ₩21,076 | ₩22,116 | ₩21,076 | ₩21,586 | +2.42% | 234.8만 |
|---|
| 2026.02.12 | ₩21,640 | ₩21,660 | ₩20,868 | ₩20,915 | -3.35% | 229.7만 |
|---|
| 2026.02.11 | ₩21,801 | ₩22,123 | ₩21,251 | ₩21,841 | +0.18% | 191.9만 |
|---|
| 2026.02.10 | ₩22,109 | ₩22,337 | ₩21,740 | ₩21,841 | -1.21% | 141.3만 |
|---|
| 2026.02.09 | ₩22,042 | ₩22,129 | ₩21,673 | ₩21,962 | -0.37% | 110.3만 |
|---|
| 2026.02.06 | ₩21,881 | ₩22,270 | ₩21,586 | ₩22,042 | +0.74% | 158.8만 |
|---|
| 2026.02.05 | ₩22,136 | ₩22,700 | ₩21,185 | ₩21,385 | -3.39% | 205.8만 |
|---|
| 2026.02.04 | ₩23,706 | ₩23,706 | ₩22,002 | ₩22,123 | -6.68% | 184.5만 |
|---|
| 2026.02.03 | ₩23,518 | ₩24,148 | ₩23,263 | ₩23,504 | -0.06% | 152.6만 |
|---|
| 2026.02.02 | ₩22,995 | ₩23,639 | ₩22,887 | ₩23,478 | +2.10% | 196.5만 |
|---|
| 2026.01.30 | ₩22,753 | ₩24,148 | ₩22,612 | ₩23,209 | +2.00% | 326.8만 |
|---|
| 2026.01.29 | ₩21,787 | ₩22,834 | ₩21,760 | ₩22,820 | +4.74% | 161만 |
|---|
| 2026.01.28 | ₩22,217 | ₩22,230 | ₩21,760 | ₩21,908 | -1.39% | 191.3만 |
|---|
| 2026.01.27 | ₩22,861 | ₩22,981 | ₩22,176 | ₩22,243 | -2.70% | 165.6만 |
|---|
| 2026.01.26 | ₩22,284 | ₩23,022 | ₩22,270 | ₩22,753 | +2.11% | 236.3만 |
|---|
| 2026.01.23 | ₩23,209 | ₩23,800 | ₩22,310 | ₩22,445 | -3.29% | 241.3만 |
|---|
| 2026.01.22 | ₩23,250 | ₩23,867 | ₩23,129 | ₩23,343 | +0.40% | 226만 |
|---|
| 2026.01.21 | ₩23,625 | ₩23,652 | ₩23,008 | ₩23,290 | -1.42% | 185.1만 |
|---|
| 2026.01.20 | ₩22,753 | ₩23,672 | ₩22,290 | ₩23,598 | +3.71% | 186.3만 |
|---|
| 2026.01.16 | ₩23,665 | ₩23,706 | ₩23,075 | ₩23,223 | -1.87% | 218.6만 |
|---|
| 2026.01.15 | ₩24,591 | ₩24,591 | ₩23,424 | ₩23,478 | -4.53% | 313.8만 |
|---|
| 2026.01.14 | ₩23,639 | ₩24,605 | ₩23,478 | ₩24,524 | +3.75% | 171만 |
|---|
| 2026.01.13 | ₩24,068 | ₩24,591 | ₩23,437 | ₩23,746 | -1.34% | 289.2만 |
|---|
| 2026.01.12 | ₩23,880 | ₩24,417 | ₩21,787 | ₩24,055 | +0.73% | 554.3만 |
|---|
| 2026.01.09 | ₩24,229 | ₩24,403 | ₩23,961 | ₩24,081 | -0.61% | 217.6만 |
|---|
| 2026.01.08 | ₩24,913 | ₩25,168 | ₩24,041 | ₩24,242 | -2.69% | 233.2만 |
|---|
| 2026.01.07 | ₩24,792 | ₩25,423 | ₩24,430 | ₩25,249 | +1.84% | 198.6만 |
|---|
| 2026.01.06 | ₩24,256 | ₩24,886 | ₩23,981 | ₩24,605 | +1.44% | 240.6만 |
|---|
| 2026.01.05 | ₩24,001 | ₩24,403 | ₩23,679 | ₩24,189 | +0.78% | 193.6만 |
|---|
| 2026.01.02 | ₩24,645 | ₩25,155 | ₩23,411 | ₩23,987 | -2.67% | 197.3만 |
|---|
| 2025.12.31 | ₩24,578 | ₩24,685 | ₩24,377 | ₩24,470 | -0.44% | 197.5만 |
|---|
| 2025.12.30 | ₩25,577 | ₩25,745 | ₩24,578 | ₩24,631 | -3.70% | 189만 |
|---|
| 2025.12.29 | ₩25,772 | ₩26,027 | ₩25,483 | ₩25,638 | -0.52% | 158.8만 |
|---|
| 2025.12.26 | ₩26,201 | ₩26,202 | ₩25,799 | ₩25,866 | -1.28% | 111.6만 |
|---|
| 2025.12.24 | ₩26,255 | ₩26,409 | ₩25,966 | ₩26,214 | -0.15% | 81.1만 |
|---|
| 2025.12.23 | ₩26,617 | ₩26,617 | ₩26,141 | ₩26,147 | -1.76% | 101.4만 |
|---|
| 2025.12.22 | ₩26,268 | ₩26,751 | ₩26,201 | ₩26,671 | +1.53% | 146.4만 |
|---|
| 2025.12.19 | ₩25,215 | ₩26,409 | ₩25,215 | ₩26,268 | +4.18% | 465.5만 |
|---|
| 2025.12.18 | ₩25,289 | ₩25,812 | ₩25,148 | ₩25,235 | -0.21% | 170.2만 |
|---|
| 2025.12.17 | ₩25,530 | ₩25,564 | ₩24,712 | ₩25,262 | -1.05% | 238.9만 |
|---|
| 2025.12.16 | ₩26,282 | ₩26,671 | ₩24,591 | ₩25,718 | -2.14% | 397.9만 |
|---|
| 2025.12.15 | ₩26,550 | ₩26,791 | ₩26,096 | ₩26,469 | -0.30% | 195.2만 |
|---|
| 2025.12.12 | ₩27,274 | ₩27,446 | ₩26,510 | ₩26,536 | -2.71% | 237.9만 |
|---|
| 2025.12.11 | ₩26,966 | ₩27,368 | ₩26,510 | ₩27,341 | +1.39% | 192.4만 |
|---|
| 2025.12.10 | ₩26,671 | ₩27,060 | ₩26,523 | ₩26,805 | +0.50% | 181.7만 |
|---|
| 2025.12.09 | ₩25,906 | ₩26,659 | ₩25,691 | ₩26,563 | +2.54% | 268.2만 |
|---|
| 2025.12.08 | ₩26,845 | ₩26,845 | ₩25,664 | ₩26,013 | -3.10% | 326.5만 |
|---|
| 2025.12.05 | ₩26,952 | ₩26,966 | ₩26,335 | ₩26,630 | -1.19% | 303.3만 |
|---|
| 2025.12.04 | ₩26,308 | ₩27,127 | ₩26,241 | ₩26,979 | +2.55% | 272.7만 |
|---|
| 2025.12.03 | ₩25,986 | ₩27,019 | ₩25,825 | ₩26,456 | +1.81% | 263.5만 |
|---|
| 2025.12.02 | ₩26,067 | ₩26,677 | ₩25,557 | ₩25,825 | -0.93% | 265.8만 |
|---|
| 2025.12.01 | ₩25,436 | ₩26,134 | ₩25,128 | ₩26,000 | +2.22% | 375.8만 |
|---|
| 2025.11.28 | ₩25,906 | ₩26,076 | ₩25,250 | ₩25,732 | -0.67% | 125.9만 |
|---|
| 2025.11.26 | ₩25,571 | ₩26,134 | ₩25,490 | ₩25,678 | +0.42% | 407.4만 |
|---|
| 2025.11.25 | ₩24,605 | ₩25,785 | ₩24,551 | ₩25,772 | +4.74% | 374.9만 |
|---|
| 2025.11.24 | ₩23,115 | ₩24,739 | ₩23,022 | ₩24,578 | +6.33% | 515.5만 |
|---|
| 2025.11.21 | ₩21,948 | ₩23,572 | ₩21,868 | ₩23,048 | +5.01% | 430.9만 |
|---|
| 2025.11.20 | ₩21,801 | ₩22,740 | ₩21,774 | ₩21,948 | +0.68% | 349.7만 |
|---|
| 2025.11.19 | ₩21,090 | ₩21,506 | ₩20,741 | ₩21,398 | +1.46% | 277.3만 |
|---|
| 2025.11.18 | ₩20,593 | ₩21,090 | ₩20,446 | ₩21,049 | +2.21% | 178.6만 |
|---|
| 2025.11.17 | ₩20,674 | ₩20,942 | ₩20,419 | ₩20,687 | +0.06% | 230만 |
|---|
| 2025.11.14 | ₩20,727 | ₩21,331 | ₩20,654 | ₩20,875 | +0.71% | 282.5만 |
|---|
| 2025.11.13 | ₩21,928 | ₩22,109 | ₩21,016 | ₩21,063 | -3.95% | 377.5만 |
|---|
| 2025.11.12 | ₩21,559 | ₩22,364 | ₩21,371 | ₩22,082 | +2.43% | 411.3만 |
|---|
| 2025.11.11 | ₩19,802 | ₩21,559 | ₩19,721 | ₩21,506 | +8.60% | 482.8만 |
|---|
| 2025.11.10 | ₩19,627 | ₩19,846 | ₩19,024 | ₩19,735 | +0.55% | 386.4만 |
|---|
| 2025.11.07 | ₩18,863 | ₩19,480 | ₩18,460 | ₩19,480 | +3.27% | 456.8만 |
|---|
| 2025.11.06 | ₩19,976 | ₩20,446 | ₩18,554 | ₩18,822 | -5.78% | 949.5만 |
|---|
| 2025.11.05 | ₩19,480 | ₩20,996 | ₩19,347 | ₩20,620 | +5.85% | 647.1만 |
|---|
| 2025.11.04 | ₩20,352 | ₩20,902 | ₩19,614 | ₩19,627 | -3.56% | 367.4만 |
|---|
| 2025.11.03 | ₩20,781 | ₩21,036 | ₩20,265 | ₩20,620 | -0.77% | 387만 |
|---|
| 2025.10.31 | ₩20,392 | ₩20,801 | ₩20,218 | ₩20,768 | +1.84% | 249.2만 |
|---|
| 2025.10.30 | ₩20,674 | ₩21,143 | ₩20,466 | ₩20,486 | -0.91% | 228.2만 |
|---|
| 2025.10.29 | ₩20,848 | ₩21,130 | ₩20,513 | ₩20,835 | -0.06% | 247.5만 |
|---|
| 2025.10.28 | ₩20,607 | ₩20,929 | ₩20,419 | ₩20,888 | +1.37% | 305.3만 |
|---|
| 2025.10.27 | ₩20,526 | ₩21,002 | ₩19,560 | ₩20,929 | +1.96% | 410.1만 |
|---|
| 2025.10.24 | ₩20,526 | ₩21,573 | ₩20,338 | ₩20,365 | -0.78% | 556.7만 |
|---|
| 2025.10.23 | ₩20,325 | ₩20,647 | ₩20,218 | ₩20,459 | +0.66% | 264.2만 |
|---|
| 2025.10.22 | ₩19,735 | ₩20,727 | ₩19,735 | ₩20,338 | +3.06% | 391.4만 |
|---|
| 2025.10.21 | ₩19,600 | ₩19,869 | ₩19,238 | ₩19,741 | +0.72% | 245.6만 |
|---|
| 2025.10.20 | ₩19,439 | ₩19,855 | ₩19,439 | ₩19,708 | +1.38% | 289.5만 |
|---|
| 2025.10.17 | ₩19,359 | ₩19,587 | ₩18,957 | ₩19,265 | -0.49% | 211만 |
|---|
| 2025.10.16 | ₩20,258 | ₩20,365 | ₩19,413 | ₩19,533 | -3.58% | 241.5만 |
|---|
| 2025.10.15 | ₩20,124 | ₩20,929 | ₩20,057 | ₩20,244 | +0.60% | 368.1만 |
|---|
| 2025.10.14 | ₩19,520 | ₩20,674 | ₩19,372 | ₩20,057 | +2.75% | 389.7만 |
|---|
| 2025.10.13 | ₩19,520 | ₩19,614 | ₩19,185 | ₩19,520 | 0.00% | 421.7만 |
|---|
| 2025.10.10 | ₩19,829 | ₩19,829 | ₩19,151 | ₩19,507 | -1.62% | 345.6만 |
|---|