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 | ₩13,842 | ₩14,090 | ₩13,748 | ₩13,896 | +0.39% | 282.8만 |
| 2026.10.08 | ₩13,534 | ₩14,010 | ₩13,453 | ₩13,856 | +2.38% | 390.3만 |
| 2026.10.07 | ₩13,614 | ₩13,842 | ₩13,507 | ₩13,601 | -0.10% | 305만 |
| 2026.10.06 | ₩13,681 | ₩13,882 | ₩13,386 | ₩13,654 | -0.20% | 210만 |
| 2026.10.05 | ₩12,917 | ₩13,668 | ₩12,903 | ₩13,561 | +4.98% | 351.2만 |
| 2026.10.02 | ₩13,440 | ₩13,795 | ₩12,984 | ₩13,037 | -2.99% | 279.3만 |
| 2026.10.01 | ₩13,507 | ₩13,760 | ₩13,286 | ₩13,319 | -1.39% | 397만 |
| 2026.09.30 | ₩13,386 | ₩13,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,453 |
| +0.50% |
| 269.9만 |
| 2026.09.29 | ₩13,460 | ₩13,661 | ₩13,271 | ₩13,359 | -0.75% | 345.8만 |
|---|
| 2026.09.28 | ₩12,581 | ₩13,641 | ₩12,407 | ₩13,574 | +7.89% | 356.8만 |
|---|
| 2026.09.25 | ₩12,809 | ₩12,910 | ₩12,380 | ₩12,581 | -1.78% | 356.7만 |
|---|
| 2026.09.24 | ₩12,970 | ₩13,178 | ₩12,568 | ₩12,769 | -1.55% | 258.6만 |
|---|
| 2026.09.23 | ₩13,158 | ₩13,198 | ₩12,648 | ₩13,011 | -1.12% | 259.6만 |
|---|
| 2026.09.22 | ₩12,789 | ₩13,192 | ₩12,675 | ₩13,158 | +2.88% | 273.7만 |
|---|
| 2026.09.21 | ₩12,320 | ₩12,796 | ₩12,206 | ₩12,749 | +3.48% | 285.9만 |
|---|
| 2026.09.18 | ₩11,964 | ₩12,246 | ₩11,817 | ₩12,219 | +2.13% | 1140.1만 |
|---|
| 2026.09.17 | ₩12,072 | ₩12,139 | ₩11,904 | ₩12,005 | -0.56% | 213.2만 |
|---|
| 2026.09.16 | ₩11,522 | ₩12,045 | ₩11,455 | ₩11,938 | +3.61% | 276.1만 |
|---|
| 2026.09.15 | ₩12,179 | ₩12,246 | ₩11,468 | ₩11,549 | -5.18% | 358.9만 |
|---|
| 2026.09.14 | ₩12,528 | ₩12,575 | ₩12,159 | ₩12,259 | -2.14% | 306.7만 |
|---|
| 2026.09.11 | ₩12,662 | ₩12,742 | ₩12,333 | ₩12,380 | -2.22% | 226.7만 |
|---|
| 2026.09.10 | ₩12,595 | ₩12,742 | ₩12,514 | ₩12,595 | 0.00% | 283.1만 |
|---|
| 2026.09.09 | ₩12,702 | ₩12,750 | ₩12,501 | ₩12,675 | -0.21% | 238.3만 |
|---|
| 2026.09.08 | ₩12,756 | ₩12,944 | ₩12,622 | ₩12,796 | +0.32% | 199.3만 |
|---|
| 2026.09.04 | ₩12,648 | ₩12,903 | ₩12,595 | ₩12,903 | +2.01% | 139.9만 |
|---|
| 2026.09.03 | ₩12,769 | ₩12,876 | ₩12,534 | ₩12,850 | +0.63% | 132.6만 |
|---|
| 2026.09.02 | ₩12,528 | ₩12,917 | ₩12,501 | ₩12,756 | +1.82% | 199만 |
|---|
| 2026.09.01 | ₩12,581 | ₩12,749 | ₩12,461 | ₩12,514 | -0.53% | 175.6만 |
|---|
| 2026.08.31 | ₩12,514 | ₩12,709 | ₩12,367 | ₩12,595 | +0.64% | 175.6만 |
|---|
| 2026.08.28 | ₩12,689 | ₩12,756 | ₩12,528 | ₩12,528 | -1.27% | 183.6만 |
|---|
| 2026.08.27 | ₩12,823 | ₩12,910 | ₩12,588 | ₩12,716 | -0.84% | 149.6만 |
|---|
| 2026.08.26 | ₩13,011 | ₩13,037 | ₩12,789 | ₩12,917 | -0.72% | 137.1만 |
|---|
| 2026.08.25 | ₩12,823 | ₩13,091 | ₩12,769 | ₩13,037 | +1.67% | 147.8만 |
|---|
| 2026.08.24 | ₩13,145 | ₩13,295 | ₩12,789 | ₩12,809 | -2.55% | 196.3만 |
|---|
| 2026.08.21 | ₩13,105 | ₩13,346 | ₩12,984 | ₩13,198 | +0.72% | 147.6만 |
|---|
| 2026.08.20 | ₩13,386 | ₩13,520 | ₩13,004 | ₩13,091 | -2.20% | 219.2만 |
|---|
| 2026.08.19 | ₩13,091 | ₩13,574 | ₩13,011 | ₩13,480 | +2.97% | 268.9만 |
|---|
| 2026.08.18 | ₩12,541 | ₩12,848 | ₩12,521 | ₩12,796 | +2.03% | 137만 |
|---|
| 2026.08.17 | ₩12,756 | ₩12,876 | ₩12,494 | ₩12,528 | -1.79% | 149.7만 |
|---|
| 2026.08.14 | ₩12,702 | ₩12,729 | ₩12,514 | ₩12,702 | 0.00% | 130.9만 |
|---|
| 2026.08.13 | ₩13,212 | ₩13,232 | ₩12,394 | ₩12,622 | -4.47% | 310.7만 |
|---|
| 2026.08.12 | ₩13,185 | ₩13,359 | ₩13,084 | ₩13,118 | -0.51% | 191.9만 |
|---|
| 2026.08.11 | ₩13,245 | ₩13,426 | ₩13,051 | ₩13,286 | +0.30% | 253.9만 |
|---|
| 2026.08.10 | ₩13,131 | ₩13,487 | ₩13,017 | ₩13,078 | -0.41% | 189.9만 |
|---|
| 2026.08.07 | ₩13,373 | ₩13,661 | ₩13,078 | ₩13,279 | -0.70% | 330.5만 |
|---|
| 2026.08.06 | ₩13,011 | ₩13,882 | ₩12,957 | ₩13,493 | +3.71% | 561.6만 |
|---|
| 2026.08.05 | ₩12,072 | ₩12,501 | ₩11,991 | ₩12,420 | +2.89% | 380.1만 |
|---|
| 2026.08.04 | ₩11,656 | ₩12,099 | ₩11,616 | ₩11,951 | +2.53% | 282만 |
|---|
| 2026.08.03 | ₩11,582 | ₩11,897 | ₩11,495 | ₩11,723 | +1.22% | 257.3만 |
|---|
| 2026.07.31 | ₩11,508 | ₩11,616 | ₩11,200 | ₩11,347 | -1.40% | 162만 |
|---|
| 2026.07.30 | ₩11,414 | ₩11,723 | ₩11,374 | ₩11,629 | +1.88% | 130.3만 |
|---|
| 2026.07.29 | ₩11,683 | ₩11,904 | ₩11,535 | ₩11,683 | 0.00% | 218.5만 |
|---|
| 2026.07.28 | ₩11,495 | ₩11,797 | ₩11,394 | ₩11,790 | +2.57% | 217.2만 |
|---|
| 2026.07.27 | ₩11,240 | ₩11,562 | ₩11,200 | ₩11,374 | +1.19% | 238.8만 |
|---|
| 2026.07.24 | ₩11,267 | ₩11,361 | ₩10,952 | ₩11,093 | -1.55% | 234.1만 |
|---|
| 2026.07.23 | ₩11,213 | ₩11,267 | ₩10,985 | ₩11,227 | +0.12% | 261.8만 |
|---|
| 2026.07.22 | ₩11,522 | ₩11,642 | ₩11,164 | ₩11,240 | -2.44% | 198.6만 |
|---|
| 2026.07.21 | ₩11,649 | ₩11,743 | ₩11,508 | ₩11,522 | -1.09% | 257.9만 |
|---|
| 2026.07.20 | ₩11,736 | ₩11,837 | ₩11,455 | ₩11,736 | 0.00% | 248.7만 |
|---|
| 2026.07.17 | ₩11,629 | ₩11,991 | ₩11,602 | ₩11,683 | +0.46% | 559만 |
|---|
| 2026.07.16 | ₩11,642 | ₩11,931 | ₩11,629 | ₩11,817 | +1.50% | 280.6만 |
|---|
| 2026.07.15 | ₩11,683 | ₩11,864 | ₩11,549 | ₩11,642 | -0.34% | 214만 |
|---|
| 2026.07.14 | ₩11,978 | ₩12,078 | ₩11,844 | ₩11,897 | -0.67% | 270.5만 |
|---|
| 2026.07.13 | ₩12,286 | ₩12,360 | ₩11,911 | ₩12,031 | -2.07% | 287.4만 |
|---|
| 2026.07.10 | ₩12,434 | ₩12,514 | ₩12,145 | ₩12,179 | -2.05% | 234.3만 |
|---|
| 2026.07.09 | ₩12,286 | ₩12,467 | ₩12,179 | ₩12,434 | +1.20% | 200.5만 |
|---|
| 2026.07.08 | ₩12,085 | ₩12,467 | ₩12,065 | ₩12,286 | +1.66% | 228.5만 |
|---|
| 2026.07.07 | ₩12,447 | ₩12,488 | ₩12,132 | ₩12,353 | -0.75% | 233.2만 |
|---|
| 2026.07.06 | ₩11,958 | ₩12,300 | ₩11,857 | ₩12,286 | +2.75% | 262만 |
|---|
| 2026.07.02 | ₩11,669 | ₩12,085 | ₩11,616 | ₩12,005 | +2.87% | 436.7만 |
|---|
| 2026.07.01 | ₩11,482 | ₩11,743 | ₩11,428 | ₩11,549 | +0.58% | 303.9만 |
|---|
| 2026.06.30 | ₩11,388 | ₩11,441 | ₩11,119 | ₩11,227 | -1.41% | 278.2만 |
|---|
| 2026.06.29 | ₩11,750 | ₩11,871 | ₩11,039 | ₩11,227 | -4.45% | 430.1만 |
|---|
| 2026.06.26 | ₩11,669 | ₩11,917 | ₩11,575 | ₩11,736 | +0.57% | 593.5만 |
|---|
| 2026.06.25 | ₩11,710 | ₩12,125 | ₩11,535 | ₩11,696 | -0.11% | 358.4만 |
|---|
| 2026.06.24 | ₩11,710 | ₩11,877 | ₩11,602 | ₩11,669 | -0.34% | 319.1만 |
|---|
| 2026.06.23 | ₩11,669 | ₩11,790 | ₩11,368 | ₩11,656 | -0.11% | 299.4만 |
|---|
| 2026.06.22 | ₩11,213 | ₩11,669 | ₩11,099 | ₩11,495 | +2.51% | 370.5만 |
|---|
| 2026.06.18 | ₩11,428 | ₩11,562 | ₩11,119 | ₩11,146 | -2.46% | 892.2만 |
|---|
| 2026.06.17 | ₩11,414 | ₩11,642 | ₩11,254 | ₩11,294 | -1.06% | 322.3만 |
|---|
| 2026.06.16 | ₩11,334 | ₩11,803 | ₩11,307 | ₩11,508 | +1.54% | 340.2만 |
|---|
| 2026.06.15 | ₩11,079 | ₩11,488 | ₩11,025 | ₩11,401 | +2.91% | 451.3만 |
|---|
| 2026.06.12 | ₩11,119 | ₩11,240 | ₩10,958 | ₩11,012 | -0.97% | 302.4만 |
|---|
| 2026.06.11 | ₩11,307 | ₩11,394 | ₩10,878 | ₩11,160 | -1.30% | 447.5만 |
|---|
| 2026.06.10 | ₩11,119 | ₩11,931 | ₩11,119 | ₩11,374 | +2.29% | 417.7만 |
|---|
| 2026.06.09 | ₩10,851 | ₩11,126 | ₩10,757 | ₩10,891 | +0.37% | 311.6만 |
|---|
| 2026.06.08 | ₩10,569 | ₩10,878 | ₩10,569 | ₩10,811 | +2.28% | 271.7만 |
|---|
| 2026.06.05 | ₩10,824 | ₩10,945 | ₩10,590 | ₩10,690 | -1.24% | 249.6만 |
|---|
| 2026.06.04 | ₩10,502 | ₩10,918 | ₩10,502 | ₩10,704 | +1.92% | 220.3만 |
|---|
| 2026.06.03 | ₩10,100 | ₩10,449 | ₩10,006 | ₩10,408 | +3.05% | 292만 |
|---|
| 2026.06.02 | ₩10,408 | ₩10,462 | ₩9,993 | ₩10,194 | -2.06% | 328만 |
|---|
| 2026.06.01 | ₩10,704 | ₩10,811 | ₩10,328 | ₩10,596 | -1.00% | 354.9만 |
|---|
| 2026.05.29 | ₩10,730 | ₩10,965 | ₩10,677 | ₩10,704 | -0.25% | 310만 |
|---|
| 2026.05.28 | ₩10,623 | ₩10,824 | ₩10,569 | ₩10,637 | +0.13% | 276.4만 |
|---|
| 2026.05.27 | ₩10,932 | ₩11,099 | ₩10,563 | ₩10,623 | -2.82% | 354.6만 |
|---|
| 2026.05.26 | ₩11,025 | ₩11,113 | ₩10,838 | ₩10,932 | -0.85% | 335.8만 |
|---|
| 2026.05.22 | ₩11,294 | ₩11,448 | ₩10,972 | ₩11,052 | -2.14% | 297.3만 |
|---|
| 2026.05.21 | ₩11,334 | ₩11,542 | ₩11,300 | ₩11,347 | +0.12% | 334.5만 |
|---|
| 2026.05.20 | ₩11,535 | ₩11,777 | ₩11,388 | ₩11,482 | -0.47% | 454.2만 |
|---|
| 2026.05.19 | ₩11,280 | ₩11,575 | ₩11,247 | ₩11,575 | +2.62% | 307.6만 |
|---|
| 2026.05.18 | ₩11,160 | ₩11,300 | ₩11,079 | ₩11,240 | +0.72% | 335.2만 |
|---|
| 2026.05.15 | ₩11,374 | ₩11,448 | ₩10,999 | ₩11,093 | -2.48% | 371.9만 |
|---|
| 2026.05.14 | ₩11,602 | ₩11,790 | ₩11,347 | ₩11,401 | -1.73% | 331.8만 |
|---|
| 2026.05.13 | ₩11,200 | ₩11,696 | ₩11,133 | ₩11,401 | +1.80% | 426.8만 |
|---|
| 2026.05.12 | ₩10,610 | ₩11,549 | ₩10,583 | ₩11,280 | +6.32% | 822만 |
|---|
| 2026.05.11 | ₩10,999 | ₩11,139 | ₩10,476 | ₩10,569 | -3.90% | 859.3만 |
|---|
| 2026.05.08 | ₩11,602 | ₩11,964 | ₩10,751 | ₩10,958 | -5.55% | 1020.8만 |
|---|
| 2026.05.07 | ₩10,093 | ₩11,549 | ₩10,060 | ₩11,361 | +12.56% | 2972.4만 |
|---|
| 2026.05.06 | ₩13,628 | ₩13,869 | ₩13,212 | ₩13,520 | -0.79% | 1297.3만 |
|---|
| 2026.05.05 | ₩13,990 | ₩14,164 | ₩13,480 | ₩13,748 | -1.73% | 650.4만 |
|---|
| 2026.05.04 | ₩14,030 | ₩14,292 | ₩13,581 | ₩13,829 | -1.43% | 787.6만 |
|---|
| 2026.05.01 | ₩13,789 | ₩14,171 | ₩13,775 | ₩14,110 | +2.33% | 412.9만 |
|---|
| 2026.04.30 | ₩14,285 | ₩14,553 | ₩13,668 | ₩13,748 | -3.76% | 731.6만 |
|---|
| 2026.04.29 | ₩14,499 | ₩14,593 | ₩13,956 | ₩14,218 | -1.94% | 425.9만 |
|---|
| 2026.04.28 | ₩14,634 | ₩14,828 | ₩14,325 | ₩14,620 | -0.09% | 374.4만 |
|---|
| 2026.04.27 | ₩15,090 | ₩15,197 | ₩14,640 | ₩14,660 | -2.84% | 555.3만 |
|---|
| 2026.04.24 | ₩14,862 | ₩15,318 | ₩14,746 | ₩15,103 | +1.62% | 422.1만 |
|---|
| 2026.04.23 | ₩14,553 | ₩15,137 | ₩14,553 | ₩14,862 | +2.12% | 621.7만 |
|---|
| 2026.04.22 | ₩14,526 | ₩14,969 | ₩14,258 | ₩14,687 | +1.11% | 509.5만 |
|---|
| 2026.04.21 | ₩14,915 | ₩15,197 | ₩14,265 | ₩14,459 | -3.06% | 531.1만 |
|---|
| 2026.04.20 | ₩14,553 | ₩14,819 | ₩14,325 | ₩14,593 | +0.28% | 493.6만 |
|---|
| 2026.04.17 | ₩14,754 | ₩15,023 | ₩14,446 | ₩14,768 | +0.09% | 2023.4만 |
|---|
| 2026.04.16 | ₩14,285 | ₩14,660 | ₩13,976 | ₩14,406 | +0.85% | 457만 |
|---|
| 2026.04.15 | ₩14,110 | ₩14,379 | ₩14,097 | ₩14,285 | +1.24% | 435.8만 |
|---|
| 2026.04.14 | ₩13,896 | ₩14,432 | ₩13,836 | ₩14,070 | +1.25% | 582.1만 |
|---|
| 2026.04.13 | ₩13,064 | ₩14,164 | ₩12,984 | ₩13,923 | +6.57% | 543.9만 |
|---|
| 2026.04.10 | ₩13,252 | ₩13,453 | ₩12,957 | ₩13,011 | -1.82% | 387.9만 |
|---|
| 2026.04.09 | ₩12,964 | ₩13,614 | ₩12,876 | ₩13,333 | +2.85% | 479.8만 |
|---|
| 2026.04.08 | ₩12,863 | ₩13,292 | ₩12,494 | ₩13,185 | +2.50% | 553.8만 |
|---|
| 2026.04.07 | ₩12,367 | ₩12,675 | ₩12,192 | ₩12,420 | +0.43% | 342.6만 |
|---|
| 2026.04.06 | ₩12,367 | ₩12,783 | ₩12,353 | ₩12,447 | +0.65% | 384.8만 |
|---|
| 2026.04.02 | ₩11,938 | ₩12,414 | ₩11,803 | ₩12,327 | +3.26% | 612.7만 |
|---|
| 2026.04.01 | ₩12,119 | ₩12,876 | ₩12,058 | ₩12,219 | +0.83% | 779.4만 |
|---|
| 2026.03.31 | ₩12,273 | ₩12,635 | ₩12,005 | ₩12,085 | -1.53% | 731.5만 |
|---|
| 2026.03.30 | ₩12,250 | ₩12,595 | ₩11,884 | ₩12,273 | +0.19% | 805.6만 |
|---|
| 2026.03.27 | ₩12,695 | ₩13,151 | ₩11,884 | ₩12,407 | -2.27% | 2237.1만 |
|---|
| 2026.03.26 | ₩12,045 | ₩12,139 | ₩9,671 | ₩11,119 | -7.68% | 3418.4만 |
|---|
| 2026.03.25 | ₩15,358 | ₩15,358 | ₩11,562 | ₩12,917 | -15.90% | 3248만 |
|---|
| 2026.03.24 | ₩17,973 | ₩18,114 | ₩14,620 | ₩15,197 | -15.45% | 2285.5만 |
|---|
| 2026.03.23 | ₩19,677 | ₩19,905 | ₩18,201 | ₩18,228 | -7.36% | 538.7만 |
|---|
| 2026.03.20 | ₩20,187 | ₩20,421 | ₩19,073 | ₩19,207 | -4.85% | 1004.8만 |
|---|
| 2026.03.19 | ₩19,784 | ₩20,321 | ₩19,489 | ₩20,146 | +1.83% | 561.6만 |
|---|
| 2026.03.18 | ₩21,407 | ₩21,407 | ₩19,865 | ₩19,945 | -6.83% | 503.6만 |
|---|
| 2026.03.17 | ₩21,340 | ₩21,977 | ₩21,005 | ₩21,662 | +1.51% | 263만 |
|---|
| 2026.03.16 | ₩20,334 | ₩21,260 | ₩20,160 | ₩21,246 | +4.49% | 279.1만 |
|---|
| 2026.03.13 | ₩20,280 | ₩20,415 | ₩19,932 | ₩20,321 | +0.20% | 287.6만 |
|---|
| 2026.03.12 | ₩20,683 | ₩21,005 | ₩20,066 | ₩20,106 | -2.79% | 232.8만 |
|---|
| 2026.03.11 | ₩21,139 | ₩21,219 | ₩20,696 | ₩21,018 | -0.57% | 231.1만 |
|---|
| 2026.03.10 | ₩21,045 | ₩21,696 | ₩20,951 | ₩21,233 | +0.89% | 215.9만 |
|---|
| 2026.03.09 | ₩21,032 | ₩21,353 | ₩20,160 | ₩21,206 | +0.83% | 305.6만 |
|---|
| 2026.03.06 | ₩20,549 | ₩20,951 | ₩20,334 | ₩20,643 | +0.46% | 309.9만 |
|---|
| 2026.03.05 | ₩22,091 | ₩22,722 | ₩20,797 | ₩21,058 | -4.68% | 401만 |
|---|
| 2026.03.04 | ₩22,078 | ₩22,413 | ₩21,665 | ₩22,185 | +0.49% | 825.1만 |
|---|
| 2026.03.03 | ₩21,890 | ₩22,386 | ₩21,561 | ₩21,970 | +0.37% | 311.1만 |
|---|
| 2026.03.02 | ₩21,058 | ₩23,017 | ₩21,058 | ₩22,239 | +5.61% | 577.5만 |
|---|
| 2026.02.27 | ₩19,988 | ₩20,965 | ₩19,516 | ₩20,884 | +4.48% | 446.8만 |
|---|
| 2026.02.26 | ₩21,796 | ₩22,266 | ₩19,737 | ₩20,361 | -6.58% | 747.7만 |
|---|
| 2026.02.25 | ₩20,857 | ₩21,675 | ₩20,857 | ₩21,032 | +0.84% | 494.6만 |
|---|
| 2026.02.24 | ₩21,944 | ₩21,997 | ₩20,582 | ₩20,817 | -5.13% | 233.3만 |
|---|
| 2026.02.23 | ₩21,541 | ₩22,131 | ₩21,309 | ₩21,850 | +1.43% | 230.5만 |
|---|
| 2026.02.20 | ₩21,716 | ₩22,212 | ₩21,555 | ₩21,595 | -0.56% | 261.5만 |
|---|
| 2026.02.19 | ₩21,374 | ₩22,494 | ₩21,286 | ₩21,890 | +2.42% | 406.6만 |
|---|
| 2026.02.18 | ₩21,367 | ₩21,582 | ₩21,085 | ₩21,447 | +0.38% | 310.4만 |
|---|
| 2026.02.17 | ₩21,568 | ₩22,011 | ₩21,340 | ₩21,394 | -0.81% | 159.9만 |
|---|
| 2026.02.13 | ₩21,072 | ₩22,111 | ₩21,072 | ₩21,582 | +2.42% | 234.8만 |
|---|
| 2026.02.12 | ₩21,635 | ₩21,655 | ₩20,864 | ₩20,911 | -3.35% | 229.7만 |
|---|
| 2026.02.11 | ₩21,796 | ₩22,118 | ₩21,246 | ₩21,836 | +0.18% | 191.9만 |
|---|
| 2026.02.10 | ₩22,105 | ₩22,333 | ₩21,736 | ₩21,836 | -1.21% | 141.3만 |
|---|
| 2026.02.09 | ₩22,038 | ₩22,125 | ₩21,669 | ₩21,957 | -0.37% | 110.3만 |
|---|
| 2026.02.06 | ₩21,877 | ₩22,266 | ₩21,582 | ₩22,038 | +0.74% | 158.8만 |
|---|
| 2026.02.05 | ₩22,131 | ₩22,695 | ₩21,180 | ₩21,380 | -3.39% | 205.8만 |
|---|
| 2026.02.04 | ₩23,701 | ₩23,701 | ₩21,997 | ₩22,118 | -6.68% | 184.5만 |
|---|
| 2026.02.03 | ₩23,513 | ₩24,143 | ₩23,258 | ₩23,500 | -0.06% | 152.6만 |
|---|
| 2026.02.02 | ₩22,990 | ₩23,634 | ₩22,883 | ₩23,473 | +2.10% | 196.5만 |
|---|
| 2026.01.30 | ₩22,748 | ₩24,143 | ₩22,608 | ₩23,204 | +2.00% | 326.8만 |
|---|
| 2026.01.29 | ₩21,783 | ₩22,829 | ₩21,756 | ₩22,816 | +4.74% | 161만 |
|---|
| 2026.01.28 | ₩22,212 | ₩22,225 | ₩21,756 | ₩21,903 | -1.39% | 191.3만 |
|---|
| 2026.01.27 | ₩22,856 | ₩22,976 | ₩22,172 | ₩22,239 | -2.70% | 165.6만 |
|---|
| 2026.01.26 | ₩22,279 | ₩23,017 | ₩22,266 | ₩22,748 | +2.11% | 236.3만 |
|---|
| 2026.01.23 | ₩23,204 | ₩23,795 | ₩22,306 | ₩22,440 | -3.29% | 241.3만 |
|---|
| 2026.01.22 | ₩23,245 | ₩23,862 | ₩23,124 | ₩23,339 | +0.40% | 226만 |
|---|
| 2026.01.21 | ₩23,620 | ₩23,647 | ₩23,003 | ₩23,285 | -1.42% | 185.1만 |
|---|
| 2026.01.20 | ₩22,748 | ₩23,667 | ₩22,286 | ₩23,593 | +3.71% | 186.3만 |
|---|
| 2026.01.16 | ₩23,661 | ₩23,701 | ₩23,070 | ₩23,218 | -1.87% | 218.6만 |
|---|
| 2026.01.15 | ₩24,586 | ₩24,586 | ₩23,419 | ₩23,473 | -4.53% | 313.8만 |
|---|
| 2026.01.14 | ₩23,634 | ₩24,599 | ₩23,473 | ₩24,519 | +3.75% | 171만 |
|---|
| 2026.01.13 | ₩24,063 | ₩24,586 | ₩23,433 | ₩23,741 | -1.34% | 289.2만 |
|---|
| 2026.01.12 | ₩23,875 | ₩24,412 | ₩21,783 | ₩24,050 | +0.73% | 554.3만 |
|---|
| 2026.01.09 | ₩24,224 | ₩24,398 | ₩23,956 | ₩24,076 | -0.61% | 217.6만 |
|---|
| 2026.01.08 | ₩24,908 | ₩25,163 | ₩24,036 | ₩24,237 | -2.69% | 233.2만 |
|---|
| 2026.01.07 | ₩24,787 | ₩25,418 | ₩24,425 | ₩25,243 | +1.84% | 198.6만 |
|---|
| 2026.01.06 | ₩24,251 | ₩24,881 | ₩23,976 | ₩24,599 | +1.44% | 240.6만 |
|---|
| 2026.01.05 | ₩23,996 | ₩24,398 | ₩23,674 | ₩24,184 | +0.78% | 193.6만 |
|---|
| 2026.01.02 | ₩24,640 | ₩25,149 | ₩23,406 | ₩23,982 | -2.67% | 197.3만 |
|---|
| 2025.12.31 | ₩24,573 | ₩24,680 | ₩24,371 | ₩24,465 | -0.44% | 197.5만 |
|---|
| 2025.12.30 | ₩25,572 | ₩25,740 | ₩24,573 | ₩24,626 | -3.70% | 189만 |
|---|
| 2025.12.29 | ₩25,766 | ₩26,021 | ₩25,478 | ₩25,632 | -0.52% | 158.8만 |
|---|
| 2025.12.26 | ₩26,196 | ₩26,197 | ₩25,793 | ₩25,860 | -1.28% | 111.6만 |
|---|
| 2025.12.24 | ₩26,249 | ₩26,403 | ₩25,961 | ₩26,209 | -0.15% | 81.1만 |
|---|
| 2025.12.23 | ₩26,611 | ₩26,611 | ₩26,135 | ₩26,142 | -1.76% | 101.4만 |
|---|
| 2025.12.22 | ₩26,263 | ₩26,746 | ₩26,196 | ₩26,665 | +1.53% | 146.4만 |
|---|
| 2025.12.19 | ₩25,210 | ₩26,403 | ₩25,210 | ₩26,263 | +4.18% | 465.5만 |
|---|
| 2025.12.18 | ₩25,284 | ₩25,807 | ₩25,143 | ₩25,230 | -0.21% | 170.2만 |
|---|
| 2025.12.17 | ₩25,525 | ₩25,558 | ₩24,707 | ₩25,257 | -1.05% | 238.9만 |
|---|
| 2025.12.16 | ₩26,276 | ₩26,665 | ₩24,586 | ₩25,713 | -2.14% | 397.9만 |
|---|
| 2025.12.15 | ₩26,544 | ₩26,786 | ₩26,091 | ₩26,464 | -0.30% | 195.2만 |
|---|
| 2025.12.12 | ₩27,269 | ₩27,440 | ₩26,504 | ₩26,531 | -2.71% | 237.9만 |
|---|
| 2025.12.11 | ₩26,960 | ₩27,363 | ₩26,504 | ₩27,336 | +1.39% | 192.4만 |
|---|
| 2025.12.10 | ₩26,665 | ₩27,054 | ₩26,518 | ₩26,799 | +0.50% | 181.7만 |
|---|
| 2025.12.09 | ₩25,901 | ₩26,653 | ₩25,686 | ₩26,558 | +2.54% | 268.2만 |
|---|
| 2025.12.08 | ₩26,839 | ₩26,839 | ₩25,659 | ₩26,008 | -3.10% | 326.5만 |
|---|
| 2025.12.05 | ₩26,947 | ₩26,960 | ₩26,330 | ₩26,625 | -1.19% | 303.3만 |
|---|
| 2025.12.04 | ₩26,303 | ₩27,121 | ₩26,236 | ₩26,974 | +2.55% | 272.7만 |
|---|
| 2025.12.03 | ₩25,981 | ₩27,014 | ₩25,820 | ₩26,450 | +1.81% | 263.5만 |
|---|
| 2025.12.02 | ₩26,061 | ₩26,672 | ₩25,552 | ₩25,820 | -0.93% | 265.8만 |
|---|
| 2025.12.01 | ₩25,431 | ₩26,129 | ₩25,123 | ₩25,994 | +2.22% | 375.8만 |
|---|
| 2025.11.28 | ₩25,901 | ₩26,071 | ₩25,245 | ₩25,726 | -0.67% | 125.9만 |
|---|
| 2025.11.26 | ₩25,565 | ₩26,129 | ₩25,485 | ₩25,672 | +0.42% | 407.4만 |
|---|
| 2025.11.25 | ₩24,599 | ₩25,780 | ₩24,546 | ₩25,766 | +4.74% | 374.9만 |
|---|
| 2025.11.24 | ₩23,111 | ₩24,734 | ₩23,017 | ₩24,573 | +6.33% | 515.5만 |
|---|
| 2025.11.21 | ₩21,944 | ₩23,567 | ₩21,863 | ₩23,044 | +5.01% | 430.9만 |
|---|
| 2025.11.20 | ₩21,796 | ₩22,735 | ₩21,769 | ₩21,944 | +0.68% | 349.7만 |
|---|
| 2025.11.19 | ₩21,085 | ₩21,501 | ₩20,736 | ₩21,394 | +1.46% | 277.3만 |
|---|
| 2025.11.18 | ₩20,589 | ₩21,085 | ₩20,441 | ₩21,045 | +2.21% | 178.6만 |
|---|
| 2025.11.17 | ₩20,669 | ₩20,938 | ₩20,415 | ₩20,683 | +0.06% | 230만 |
|---|
| 2025.11.14 | ₩20,723 | ₩21,327 | ₩20,649 | ₩20,871 | +0.71% | 282.5만 |
|---|
| 2025.11.13 | ₩21,924 | ₩22,105 | ₩21,011 | ₩21,058 | -3.95% | 377.5만 |
|---|
| 2025.11.12 | ₩21,555 | ₩22,359 | ₩21,367 | ₩22,078 | +2.43% | 411.3만 |
|---|
| 2025.11.11 | ₩19,798 | ₩21,555 | ₩19,717 | ₩21,501 | +8.60% | 482.8만 |
|---|
| 2025.11.10 | ₩19,623 | ₩19,842 | ₩19,020 | ₩19,731 | +0.55% | 386.4만 |
|---|
| 2025.11.07 | ₩18,859 | ₩19,476 | ₩18,456 | ₩19,476 | +3.27% | 456.8만 |
|---|
| 2025.11.06 | ₩19,972 | ₩20,441 | ₩18,550 | ₩18,818 | -5.78% | 949.5만 |
|---|
| 2025.11.05 | ₩19,476 | ₩20,991 | ₩19,343 | ₩20,616 | +5.85% | 647.1만 |
|---|
| 2025.11.04 | ₩20,348 | ₩20,897 | ₩19,610 | ₩19,623 | -3.56% | 367.4만 |
|---|
| 2025.11.03 | ₩20,777 | ₩21,032 | ₩20,260 | ₩20,616 | -0.77% | 387만 |
|---|
| 2025.10.31 | ₩20,388 | ₩20,797 | ₩20,213 | ₩20,763 | +1.84% | 249.2만 |
|---|
| 2025.10.30 | ₩20,669 | ₩21,139 | ₩20,462 | ₩20,482 | -0.91% | 228.2만 |
|---|
| 2025.10.29 | ₩20,844 | ₩21,125 | ₩20,508 | ₩20,830 | -0.06% | 247.5만 |
|---|
| 2025.10.28 | ₩20,602 | ₩20,924 | ₩20,415 | ₩20,884 | +1.37% | 305.3만 |
|---|
| 2025.10.27 | ₩20,522 | ₩20,998 | ₩19,556 | ₩20,924 | +1.96% | 410.1만 |
|---|
| 2025.10.24 | ₩20,522 | ₩21,568 | ₩20,334 | ₩20,361 | -0.78% | 556.7만 |
|---|
| 2025.10.23 | ₩20,321 | ₩20,643 | ₩20,213 | ₩20,455 | +0.66% | 264.2만 |
|---|
| 2025.10.22 | ₩19,731 | ₩20,723 | ₩19,731 | ₩20,334 | +3.06% | 391.4만 |
|---|
| 2025.10.21 | ₩19,596 | ₩19,865 | ₩19,234 | ₩19,737 | +0.72% | 245.6만 |
|---|
| 2025.10.20 | ₩19,435 | ₩19,851 | ₩19,435 | ₩19,704 | +1.38% | 289.5만 |
|---|
| 2025.10.17 | ₩19,355 | ₩19,583 | ₩18,953 | ₩19,261 | -0.49% | 211만 |
|---|
| 2025.10.16 | ₩20,254 | ₩20,361 | ₩19,409 | ₩19,529 | -3.58% | 241.5만 |
|---|
| 2025.10.15 | ₩20,120 | ₩20,924 | ₩20,052 | ₩20,240 | +0.60% | 368.1만 |
|---|
| 2025.10.14 | ₩19,516 | ₩20,669 | ₩19,368 | ₩20,052 | +2.75% | 389.7만 |
|---|
| 2025.10.13 | ₩19,516 | ₩19,610 | ₩19,181 | ₩19,516 | 0.00% | 421.7만 |
|---|
| 2025.10.10 | ₩19,824 | ₩19,824 | ₩19,147 | ₩19,503 | -1.62% | 345.6만 |
|---|