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 | ₩13,831 | ₩14,079 | ₩13,737 | ₩13,885 | +0.39% | 282.8만 |
| 2026.10.08 | ₩13,523 | ₩13,999 | ₩13,442 | ₩13,844 | +2.38% | 390.3만 |
| 2026.10.07 | ₩13,603 | ₩13,831 | ₩13,496 | ₩13,590 | -0.10% | 305만 |
| 2026.10.06 | ₩13,670 | ₩13,871 | ₩13,375 | ₩13,643 | -0.20% | 210만 |
| 2026.10.05 | ₩12,906 | ₩13,657 | ₩12,893 | ₩13,550 | +4.98% | 351.2만 |
| 2026.10.02 | ₩13,429 | ₩13,784 | ₩12,973 | ₩13,027 | -2.99% | 279.3만 |
| 2026.10.01 | ₩13,496 | ₩13,749 | ₩13,275 | ₩13,308 | -1.39% | 397만 |
| 2026.09.30 | ₩13,375 | ₩13,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,442 |
| +0.50% |
| 269.9만 |
| 2026.09.29 | ₩13,449 | ₩13,650 | ₩13,260 | ₩13,349 | -0.75% | 345.8만 |
|---|
| 2026.09.28 | ₩12,571 | ₩13,630 | ₩12,397 | ₩13,563 | +7.89% | 356.8만 |
|---|
| 2026.09.25 | ₩12,799 | ₩12,900 | ₩12,370 | ₩12,571 | -1.78% | 356.7만 |
|---|
| 2026.09.24 | ₩12,960 | ₩13,168 | ₩12,558 | ₩12,759 | -1.55% | 258.6만 |
|---|
| 2026.09.23 | ₩13,148 | ₩13,188 | ₩12,638 | ₩13,000 | -1.12% | 259.6만 |
|---|
| 2026.09.22 | ₩12,779 | ₩13,181 | ₩12,665 | ₩13,148 | +2.88% | 273.7만 |
|---|
| 2026.09.21 | ₩12,310 | ₩12,786 | ₩12,196 | ₩12,739 | +3.48% | 285.9만 |
|---|
| 2026.09.18 | ₩11,955 | ₩12,236 | ₩11,807 | ₩12,209 | +2.13% | 1140.1만 |
|---|
| 2026.09.17 | ₩12,062 | ₩12,129 | ₩11,894 | ₩11,995 | -0.56% | 213.2만 |
|---|
| 2026.09.16 | ₩11,512 | ₩12,035 | ₩11,445 | ₩11,928 | +3.61% | 276.1만 |
|---|
| 2026.09.15 | ₩12,169 | ₩12,236 | ₩11,459 | ₩11,539 | -5.18% | 358.9만 |
|---|
| 2026.09.14 | ₩12,518 | ₩12,565 | ₩12,149 | ₩12,250 | -2.14% | 306.7만 |
|---|
| 2026.09.11 | ₩12,652 | ₩12,732 | ₩12,323 | ₩12,370 | -2.22% | 226.7만 |
|---|
| 2026.09.10 | ₩12,585 | ₩12,732 | ₩12,504 | ₩12,585 | 0.00% | 283.1만 |
|---|
| 2026.09.09 | ₩12,692 | ₩12,740 | ₩12,491 | ₩12,665 | -0.21% | 238.3만 |
|---|
| 2026.09.08 | ₩12,745 | ₩12,933 | ₩12,611 | ₩12,786 | +0.32% | 199.3만 |
|---|
| 2026.09.04 | ₩12,638 | ₩12,893 | ₩12,585 | ₩12,893 | +2.01% | 139.9만 |
|---|
| 2026.09.03 | ₩12,759 | ₩12,866 | ₩12,524 | ₩12,839 | +0.63% | 132.6만 |
|---|
| 2026.09.02 | ₩12,518 | ₩12,906 | ₩12,491 | ₩12,745 | +1.82% | 199만 |
|---|
| 2026.09.01 | ₩12,571 | ₩12,739 | ₩12,451 | ₩12,504 | -0.53% | 175.6만 |
|---|
| 2026.08.31 | ₩12,504 | ₩12,699 | ₩12,357 | ₩12,585 | +0.64% | 175.6만 |
|---|
| 2026.08.28 | ₩12,678 | ₩12,745 | ₩12,518 | ₩12,518 | -1.27% | 183.6만 |
|---|
| 2026.08.27 | ₩12,813 | ₩12,900 | ₩12,578 | ₩12,705 | -0.84% | 149.6만 |
|---|
| 2026.08.26 | ₩13,000 | ₩13,027 | ₩12,779 | ₩12,906 | -0.72% | 137.1만 |
|---|
| 2026.08.25 | ₩12,813 | ₩13,081 | ₩12,759 | ₩13,027 | +1.67% | 147.8만 |
|---|
| 2026.08.24 | ₩13,134 | ₩13,284 | ₩12,779 | ₩12,799 | -2.55% | 196.3만 |
|---|
| 2026.08.21 | ₩13,094 | ₩13,335 | ₩12,973 | ₩13,188 | +0.72% | 147.6만 |
|---|
| 2026.08.20 | ₩13,375 | ₩13,509 | ₩12,993 | ₩13,081 | -2.20% | 219.2만 |
|---|
| 2026.08.19 | ₩13,081 | ₩13,563 | ₩13,000 | ₩13,469 | +2.97% | 268.9만 |
|---|
| 2026.08.18 | ₩12,531 | ₩12,838 | ₩12,511 | ₩12,786 | +2.03% | 137만 |
|---|
| 2026.08.17 | ₩12,745 | ₩12,866 | ₩12,484 | ₩12,518 | -1.79% | 149.7만 |
|---|
| 2026.08.14 | ₩12,692 | ₩12,719 | ₩12,504 | ₩12,692 | 0.00% | 130.9만 |
|---|
| 2026.08.13 | ₩13,201 | ₩13,221 | ₩12,384 | ₩12,611 | -4.47% | 310.7만 |
|---|
| 2026.08.12 | ₩13,174 | ₩13,349 | ₩13,074 | ₩13,107 | -0.51% | 191.9만 |
|---|
| 2026.08.11 | ₩13,235 | ₩13,416 | ₩13,040 | ₩13,275 | +0.30% | 253.9만 |
|---|
| 2026.08.10 | ₩13,121 | ₩13,476 | ₩13,007 | ₩13,067 | -0.41% | 189.9만 |
|---|
| 2026.08.07 | ₩13,362 | ₩13,650 | ₩13,067 | ₩13,268 | -0.70% | 330.5만 |
|---|
| 2026.08.06 | ₩13,000 | ₩13,871 | ₩12,947 | ₩13,483 | +3.71% | 561.6만 |
|---|
| 2026.08.05 | ₩12,062 | ₩12,491 | ₩11,982 | ₩12,410 | +2.89% | 380.1만 |
|---|
| 2026.08.04 | ₩11,647 | ₩12,089 | ₩11,606 | ₩11,941 | +2.53% | 282만 |
|---|
| 2026.08.03 | ₩11,573 | ₩11,888 | ₩11,486 | ₩11,714 | +1.22% | 257.3만 |
|---|
| 2026.07.31 | ₩11,499 | ₩11,606 | ₩11,191 | ₩11,338 | -1.40% | 162만 |
|---|
| 2026.07.30 | ₩11,405 | ₩11,714 | ₩11,365 | ₩11,620 | +1.88% | 130.3만 |
|---|
| 2026.07.29 | ₩11,673 | ₩11,894 | ₩11,526 | ₩11,673 | 0.00% | 218.5만 |
|---|
| 2026.07.28 | ₩11,486 | ₩11,787 | ₩11,385 | ₩11,781 | +2.57% | 217.2만 |
|---|
| 2026.07.27 | ₩11,231 | ₩11,553 | ₩11,191 | ₩11,365 | +1.19% | 238.8만 |
|---|
| 2026.07.24 | ₩11,258 | ₩11,352 | ₩10,943 | ₩11,084 | -1.55% | 234.1만 |
|---|
| 2026.07.23 | ₩11,204 | ₩11,258 | ₩10,976 | ₩11,218 | +0.12% | 261.8만 |
|---|
| 2026.07.22 | ₩11,512 | ₩11,633 | ₩11,155 | ₩11,231 | -2.44% | 198.6만 |
|---|
| 2026.07.21 | ₩11,640 | ₩11,734 | ₩11,499 | ₩11,512 | -1.09% | 257.9만 |
|---|
| 2026.07.20 | ₩11,727 | ₩11,827 | ₩11,445 | ₩11,727 | 0.00% | 248.7만 |
|---|
| 2026.07.17 | ₩11,620 | ₩11,982 | ₩11,593 | ₩11,673 | +0.46% | 559만 |
|---|
| 2026.07.16 | ₩11,633 | ₩11,921 | ₩11,620 | ₩11,807 | +1.50% | 280.6만 |
|---|
| 2026.07.15 | ₩11,673 | ₩11,854 | ₩11,539 | ₩11,633 | -0.34% | 214만 |
|---|
| 2026.07.14 | ₩11,968 | ₩12,069 | ₩11,834 | ₩11,888 | -0.67% | 270.5만 |
|---|
| 2026.07.13 | ₩12,276 | ₩12,350 | ₩11,901 | ₩12,022 | -2.07% | 287.4만 |
|---|
| 2026.07.10 | ₩12,424 | ₩12,504 | ₩12,136 | ₩12,169 | -2.05% | 234.3만 |
|---|
| 2026.07.09 | ₩12,276 | ₩12,457 | ₩12,169 | ₩12,424 | +1.20% | 200.5만 |
|---|
| 2026.07.08 | ₩12,075 | ₩12,457 | ₩12,055 | ₩12,276 | +1.66% | 228.5만 |
|---|
| 2026.07.07 | ₩12,437 | ₩12,477 | ₩12,122 | ₩12,343 | -0.75% | 233.2만 |
|---|
| 2026.07.06 | ₩11,948 | ₩12,290 | ₩11,848 | ₩12,276 | +2.75% | 262만 |
|---|
| 2026.07.02 | ₩11,660 | ₩12,075 | ₩11,606 | ₩11,995 | +2.87% | 436.7만 |
|---|
| 2026.07.01 | ₩11,472 | ₩11,734 | ₩11,419 | ₩11,539 | +0.58% | 303.9만 |
|---|
| 2026.06.30 | ₩11,378 | ₩11,432 | ₩11,110 | ₩11,218 | -1.41% | 278.2만 |
|---|
| 2026.06.29 | ₩11,740 | ₩11,861 | ₩11,030 | ₩11,218 | -4.45% | 430.1만 |
|---|
| 2026.06.26 | ₩11,660 | ₩11,908 | ₩11,566 | ₩11,727 | +0.57% | 593.5만 |
|---|
| 2026.06.25 | ₩11,700 | ₩12,116 | ₩11,526 | ₩11,687 | -0.11% | 358.4만 |
|---|
| 2026.06.24 | ₩11,700 | ₩11,868 | ₩11,593 | ₩11,660 | -0.34% | 319.1만 |
|---|
| 2026.06.23 | ₩11,660 | ₩11,781 | ₩11,358 | ₩11,647 | -0.11% | 299.4만 |
|---|
| 2026.06.22 | ₩11,204 | ₩11,660 | ₩11,090 | ₩11,486 | +2.51% | 370.5만 |
|---|
| 2026.06.18 | ₩11,419 | ₩11,553 | ₩11,110 | ₩11,137 | -2.46% | 892.2만 |
|---|
| 2026.06.17 | ₩11,405 | ₩11,633 | ₩11,244 | ₩11,285 | -1.06% | 322.3만 |
|---|
| 2026.06.16 | ₩11,325 | ₩11,794 | ₩11,298 | ₩11,499 | +1.54% | 340.2만 |
|---|
| 2026.06.15 | ₩11,070 | ₩11,479 | ₩11,017 | ₩11,392 | +2.91% | 451.3만 |
|---|
| 2026.06.12 | ₩11,110 | ₩11,231 | ₩10,950 | ₩11,003 | -0.97% | 302.4만 |
|---|
| 2026.06.11 | ₩11,298 | ₩11,385 | ₩10,869 | ₩11,151 | -1.30% | 447.5만 |
|---|
| 2026.06.10 | ₩11,110 | ₩11,921 | ₩11,110 | ₩11,365 | +2.29% | 417.7만 |
|---|
| 2026.06.09 | ₩10,842 | ₩11,117 | ₩10,749 | ₩10,883 | +0.37% | 311.6만 |
|---|
| 2026.06.08 | ₩10,561 | ₩10,869 | ₩10,561 | ₩10,802 | +2.28% | 271.7만 |
|---|
| 2026.06.05 | ₩10,816 | ₩10,936 | ₩10,581 | ₩10,682 | -1.24% | 249.6만 |
|---|
| 2026.06.04 | ₩10,494 | ₩10,909 | ₩10,494 | ₩10,695 | +1.92% | 220.3만 |
|---|
| 2026.06.03 | ₩10,092 | ₩10,440 | ₩9,998 | ₩10,400 | +3.05% | 292만 |
|---|
| 2026.06.02 | ₩10,400 | ₩10,454 | ₩9,985 | ₩10,186 | -2.06% | 328만 |
|---|
| 2026.06.01 | ₩10,695 | ₩10,802 | ₩10,320 | ₩10,588 | -1.00% | 354.9만 |
|---|
| 2026.05.29 | ₩10,722 | ₩10,956 | ₩10,668 | ₩10,695 | -0.25% | 310만 |
|---|
| 2026.05.28 | ₩10,615 | ₩10,816 | ₩10,561 | ₩10,628 | +0.13% | 276.4만 |
|---|
| 2026.05.27 | ₩10,923 | ₩11,090 | ₩10,554 | ₩10,615 | -2.82% | 354.6만 |
|---|
| 2026.05.26 | ₩11,017 | ₩11,104 | ₩10,829 | ₩10,923 | -0.85% | 335.8만 |
|---|
| 2026.05.22 | ₩11,285 | ₩11,439 | ₩10,963 | ₩11,043 | -2.14% | 297.3만 |
|---|
| 2026.05.21 | ₩11,325 | ₩11,533 | ₩11,291 | ₩11,338 | +0.12% | 334.5만 |
|---|
| 2026.05.20 | ₩11,526 | ₩11,767 | ₩11,378 | ₩11,472 | -0.47% | 454.2만 |
|---|
| 2026.05.19 | ₩11,271 | ₩11,566 | ₩11,238 | ₩11,566 | +2.62% | 307.6만 |
|---|
| 2026.05.18 | ₩11,151 | ₩11,291 | ₩11,070 | ₩11,231 | +0.72% | 335.2만 |
|---|
| 2026.05.15 | ₩11,365 | ₩11,439 | ₩10,990 | ₩11,084 | -2.48% | 371.9만 |
|---|
| 2026.05.14 | ₩11,593 | ₩11,781 | ₩11,338 | ₩11,392 | -1.73% | 331.8만 |
|---|
| 2026.05.13 | ₩11,191 | ₩11,687 | ₩11,124 | ₩11,392 | +1.80% | 426.8만 |
|---|
| 2026.05.12 | ₩10,601 | ₩11,539 | ₩10,574 | ₩11,271 | +6.32% | 822만 |
|---|
| 2026.05.11 | ₩10,990 | ₩11,131 | ₩10,467 | ₩10,561 | -3.90% | 859.3만 |
|---|
| 2026.05.08 | ₩11,593 | ₩11,955 | ₩10,742 | ₩10,950 | -5.55% | 1020.8만 |
|---|
| 2026.05.07 | ₩10,085 | ₩11,539 | ₩10,052 | ₩11,352 | +12.56% | 2972.4만 |
|---|
| 2026.05.06 | ₩13,617 | ₩13,858 | ₩13,201 | ₩13,509 | -0.79% | 1297.3만 |
|---|
| 2026.05.05 | ₩13,978 | ₩14,153 | ₩13,469 | ₩13,737 | -1.73% | 650.4만 |
|---|
| 2026.05.04 | ₩14,019 | ₩14,280 | ₩13,570 | ₩13,818 | -1.43% | 787.6만 |
|---|
| 2026.05.01 | ₩13,777 | ₩14,159 | ₩13,764 | ₩14,099 | +2.33% | 412.9만 |
|---|
| 2026.04.30 | ₩14,273 | ₩14,541 | ₩13,657 | ₩13,737 | -3.76% | 731.6만 |
|---|
| 2026.04.29 | ₩14,488 | ₩14,582 | ₩13,945 | ₩14,206 | -1.94% | 425.9만 |
|---|
| 2026.04.28 | ₩14,622 | ₩14,816 | ₩14,314 | ₩14,608 | -0.09% | 374.4만 |
|---|
| 2026.04.27 | ₩15,077 | ₩15,185 | ₩14,629 | ₩14,649 | -2.84% | 555.3만 |
|---|
| 2026.04.24 | ₩14,850 | ₩15,305 | ₩14,734 | ₩15,091 | +1.62% | 422.1만 |
|---|
| 2026.04.23 | ₩14,541 | ₩15,124 | ₩14,541 | ₩14,850 | +2.12% | 621.7만 |
|---|
| 2026.04.22 | ₩14,515 | ₩14,957 | ₩14,247 | ₩14,675 | +1.11% | 509.5만 |
|---|
| 2026.04.21 | ₩14,903 | ₩15,185 | ₩14,253 | ₩14,448 | -3.06% | 531.1만 |
|---|
| 2026.04.20 | ₩14,541 | ₩14,807 | ₩14,314 | ₩14,582 | +0.28% | 493.6만 |
|---|
| 2026.04.17 | ₩14,742 | ₩15,010 | ₩14,434 | ₩14,756 | +0.09% | 2023.4만 |
|---|
| 2026.04.16 | ₩14,273 | ₩14,649 | ₩13,965 | ₩14,394 | +0.85% | 457만 |
|---|
| 2026.04.15 | ₩14,099 | ₩14,367 | ₩14,086 | ₩14,273 | +1.24% | 435.8만 |
|---|
| 2026.04.14 | ₩13,885 | ₩14,421 | ₩13,824 | ₩14,059 | +1.25% | 582.1만 |
|---|
| 2026.04.13 | ₩13,054 | ₩14,153 | ₩12,973 | ₩13,911 | +6.57% | 543.9만 |
|---|
| 2026.04.10 | ₩13,241 | ₩13,442 | ₩12,947 | ₩13,000 | -1.82% | 387.9만 |
|---|
| 2026.04.09 | ₩12,953 | ₩13,603 | ₩12,866 | ₩13,322 | +2.85% | 479.8만 |
|---|
| 2026.04.08 | ₩12,853 | ₩13,282 | ₩12,484 | ₩13,174 | +2.50% | 553.8만 |
|---|
| 2026.04.07 | ₩12,357 | ₩12,665 | ₩12,183 | ₩12,410 | +0.43% | 342.6만 |
|---|
| 2026.04.06 | ₩12,357 | ₩12,772 | ₩12,343 | ₩12,437 | +0.65% | 384.8만 |
|---|
| 2026.04.02 | ₩11,928 | ₩12,404 | ₩11,794 | ₩12,317 | +3.26% | 612.7만 |
|---|
| 2026.04.01 | ₩12,109 | ₩12,866 | ₩12,049 | ₩12,209 | +0.83% | 779.4만 |
|---|
| 2026.03.31 | ₩12,263 | ₩12,625 | ₩11,995 | ₩12,075 | -1.53% | 731.5만 |
|---|
| 2026.03.30 | ₩12,240 | ₩12,585 | ₩11,874 | ₩12,263 | +0.19% | 805.6만 |
|---|
| 2026.03.27 | ₩12,685 | ₩13,141 | ₩11,874 | ₩12,397 | -2.27% | 2237.1만 |
|---|
| 2026.03.26 | ₩12,035 | ₩12,129 | ₩9,663 | ₩11,110 | -7.68% | 3418.4만 |
|---|
| 2026.03.25 | ₩15,346 | ₩15,346 | ₩11,553 | ₩12,906 | -15.90% | 3248만 |
|---|
| 2026.03.24 | ₩17,959 | ₩18,100 | ₩14,608 | ₩15,185 | -15.45% | 2285.5만 |
|---|
| 2026.03.23 | ₩19,661 | ₩19,889 | ₩18,187 | ₩18,214 | -7.36% | 538.7만 |
|---|
| 2026.03.20 | ₩20,170 | ₩20,405 | ₩19,058 | ₩19,192 | -4.85% | 1004.8만 |
|---|
| 2026.03.19 | ₩19,768 | ₩20,304 | ₩19,473 | ₩20,130 | +1.83% | 561.6만 |
|---|
| 2026.03.18 | ₩21,390 | ₩21,390 | ₩19,849 | ₩19,929 | -6.83% | 503.6만 |
|---|
| 2026.03.17 | ₩21,323 | ₩21,960 | ₩20,988 | ₩21,645 | +1.51% | 263만 |
|---|
| 2026.03.16 | ₩20,318 | ₩21,242 | ₩20,144 | ₩21,229 | +4.49% | 279.1만 |
|---|
| 2026.03.13 | ₩20,264 | ₩20,398 | ₩19,916 | ₩20,304 | +0.20% | 287.6만 |
|---|
| 2026.03.12 | ₩20,666 | ₩20,988 | ₩20,050 | ₩20,090 | -2.79% | 232.8만 |
|---|
| 2026.03.11 | ₩21,122 | ₩21,202 | ₩20,680 | ₩21,001 | -0.57% | 231.1만 |
|---|
| 2026.03.10 | ₩21,028 | ₩21,678 | ₩20,934 | ₩21,216 | +0.89% | 215.9만 |
|---|
| 2026.03.09 | ₩21,015 | ₩21,336 | ₩20,144 | ₩21,189 | +0.83% | 305.6만 |
|---|
| 2026.03.06 | ₩20,532 | ₩20,934 | ₩20,318 | ₩20,626 | +0.46% | 309.9만 |
|---|
| 2026.03.05 | ₩22,073 | ₩22,703 | ₩20,780 | ₩21,041 | -4.68% | 401만 |
|---|
| 2026.03.04 | ₩22,060 | ₩22,395 | ₩21,647 | ₩22,167 | +0.49% | 825.1만 |
|---|
| 2026.03.03 | ₩21,872 | ₩22,368 | ₩21,544 | ₩21,953 | +0.37% | 311.1만 |
|---|
| 2026.03.02 | ₩21,041 | ₩22,998 | ₩21,041 | ₩22,221 | +5.61% | 577.5만 |
|---|
| 2026.02.27 | ₩19,972 | ₩20,948 | ₩19,500 | ₩20,867 | +4.48% | 446.8만 |
|---|
| 2026.02.26 | ₩21,779 | ₩22,248 | ₩19,721 | ₩20,345 | -6.58% | 747.7만 |
|---|
| 2026.02.25 | ₩20,840 | ₩21,658 | ₩20,840 | ₩21,015 | +0.84% | 494.6만 |
|---|
| 2026.02.24 | ₩21,926 | ₩21,980 | ₩20,566 | ₩20,800 | -5.13% | 233.3만 |
|---|
| 2026.02.23 | ₩21,524 | ₩22,114 | ₩21,292 | ₩21,832 | +1.43% | 230.5만 |
|---|
| 2026.02.20 | ₩21,698 | ₩22,194 | ₩21,537 | ₩21,578 | -0.56% | 261.5만 |
|---|
| 2026.02.19 | ₩21,356 | ₩22,475 | ₩21,269 | ₩21,872 | +2.42% | 406.6만 |
|---|
| 2026.02.18 | ₩21,350 | ₩21,564 | ₩21,068 | ₩21,430 | +0.38% | 310.4만 |
|---|
| 2026.02.17 | ₩21,551 | ₩21,993 | ₩21,323 | ₩21,377 | -0.81% | 159.9만 |
|---|
| 2026.02.13 | ₩21,055 | ₩22,094 | ₩21,055 | ₩21,564 | +2.42% | 234.8만 |
|---|
| 2026.02.12 | ₩21,618 | ₩21,638 | ₩20,847 | ₩20,894 | -3.35% | 229.7만 |
|---|
| 2026.02.11 | ₩21,779 | ₩22,100 | ₩21,229 | ₩21,819 | +0.18% | 191.9만 |
|---|
| 2026.02.10 | ₩22,087 | ₩22,315 | ₩21,718 | ₩21,819 | -1.21% | 141.3만 |
|---|
| 2026.02.09 | ₩22,020 | ₩22,107 | ₩21,651 | ₩21,939 | -0.37% | 110.3만 |
|---|
| 2026.02.06 | ₩21,859 | ₩22,248 | ₩21,564 | ₩22,020 | +0.74% | 158.8만 |
|---|
| 2026.02.05 | ₩22,114 | ₩22,677 | ₩21,163 | ₩21,363 | -3.39% | 205.8만 |
|---|
| 2026.02.04 | ₩23,682 | ₩23,682 | ₩21,980 | ₩22,100 | -6.68% | 184.5만 |
|---|
| 2026.02.03 | ₩23,494 | ₩24,124 | ₩23,239 | ₩23,481 | -0.06% | 152.6만 |
|---|
| 2026.02.02 | ₩22,971 | ₩23,615 | ₩22,864 | ₩23,454 | +2.10% | 196.5만 |
|---|
| 2026.01.30 | ₩22,730 | ₩24,124 | ₩22,589 | ₩23,186 | +2.00% | 326.8만 |
|---|
| 2026.01.29 | ₩21,765 | ₩22,811 | ₩21,738 | ₩22,797 | +4.74% | 161만 |
|---|
| 2026.01.28 | ₩22,194 | ₩22,207 | ₩21,738 | ₩21,886 | -1.39% | 191.3만 |
|---|
| 2026.01.27 | ₩22,837 | ₩22,958 | ₩22,154 | ₩22,221 | -2.70% | 165.6만 |
|---|
| 2026.01.26 | ₩22,261 | ₩22,998 | ₩22,248 | ₩22,730 | +2.11% | 236.3만 |
|---|
| 2026.01.23 | ₩23,186 | ₩23,776 | ₩22,288 | ₩22,422 | -3.29% | 241.3만 |
|---|
| 2026.01.22 | ₩23,226 | ₩23,843 | ₩23,105 | ₩23,320 | +0.40% | 226만 |
|---|
| 2026.01.21 | ₩23,601 | ₩23,628 | ₩22,985 | ₩23,266 | -1.42% | 185.1만 |
|---|
| 2026.01.20 | ₩22,730 | ₩23,648 | ₩22,268 | ₩23,574 | +3.71% | 186.3만 |
|---|
| 2026.01.16 | ₩23,641 | ₩23,682 | ₩23,052 | ₩23,199 | -1.87% | 218.6만 |
|---|
| 2026.01.15 | ₩24,566 | ₩24,566 | ₩23,400 | ₩23,454 | -4.53% | 313.8만 |
|---|
| 2026.01.14 | ₩23,615 | ₩24,580 | ₩23,454 | ₩24,499 | +3.75% | 171만 |
|---|
| 2026.01.13 | ₩24,044 | ₩24,566 | ₩23,414 | ₩23,722 | -1.34% | 289.2만 |
|---|
| 2026.01.12 | ₩23,856 | ₩24,392 | ₩21,765 | ₩24,030 | +0.73% | 554.3만 |
|---|
| 2026.01.09 | ₩24,204 | ₩24,379 | ₩23,936 | ₩24,057 | -0.61% | 217.6만 |
|---|
| 2026.01.08 | ₩24,888 | ₩25,143 | ₩24,017 | ₩24,218 | -2.69% | 233.2만 |
|---|
| 2026.01.07 | ₩24,767 | ₩25,397 | ₩24,405 | ₩25,223 | +1.84% | 198.6만 |
|---|
| 2026.01.06 | ₩24,231 | ₩24,861 | ₩23,956 | ₩24,580 | +1.44% | 240.6만 |
|---|
| 2026.01.05 | ₩23,977 | ₩24,379 | ₩23,655 | ₩24,164 | +0.78% | 193.6만 |
|---|
| 2026.01.02 | ₩24,620 | ₩25,129 | ₩23,387 | ₩23,963 | -2.67% | 197.3만 |
|---|
| 2025.12.31 | ₩24,553 | ₩24,660 | ₩24,352 | ₩24,446 | -0.44% | 197.5만 |
|---|
| 2025.12.30 | ₩25,551 | ₩25,719 | ₩24,553 | ₩24,606 | -3.70% | 189만 |
|---|
| 2025.12.29 | ₩25,746 | ₩26,000 | ₩25,457 | ₩25,612 | -0.52% | 158.8만 |
|---|
| 2025.12.26 | ₩26,174 | ₩26,176 | ₩25,772 | ₩25,839 | -1.28% | 111.6만 |
|---|
| 2025.12.24 | ₩26,228 | ₩26,382 | ₩25,940 | ₩26,188 | -0.15% | 81.1만 |
|---|
| 2025.12.23 | ₩26,590 | ₩26,590 | ₩26,114 | ₩26,121 | -1.76% | 101.4만 |
|---|
| 2025.12.22 | ₩26,242 | ₩26,724 | ₩26,174 | ₩26,644 | +1.53% | 146.4만 |
|---|
| 2025.12.19 | ₩25,189 | ₩26,382 | ₩25,189 | ₩26,242 | +4.18% | 465.5만 |
|---|
| 2025.12.18 | ₩25,263 | ₩25,786 | ₩25,122 | ₩25,210 | -0.21% | 170.2만 |
|---|
| 2025.12.17 | ₩25,504 | ₩25,538 | ₩24,687 | ₩25,236 | -1.05% | 238.9만 |
|---|
| 2025.12.16 | ₩26,255 | ₩26,644 | ₩24,566 | ₩25,692 | -2.14% | 397.9만 |
|---|
| 2025.12.15 | ₩26,523 | ₩26,764 | ₩26,070 | ₩26,443 | -0.30% | 195.2만 |
|---|
| 2025.12.12 | ₩27,247 | ₩27,418 | ₩26,483 | ₩26,510 | -2.71% | 237.9만 |
|---|
| 2025.12.11 | ₩26,938 | ₩27,340 | ₩26,483 | ₩27,314 | +1.39% | 192.4만 |
|---|
| 2025.12.10 | ₩26,644 | ₩27,032 | ₩26,496 | ₩26,778 | +0.50% | 181.7만 |
|---|
| 2025.12.09 | ₩25,880 | ₩26,632 | ₩25,665 | ₩26,536 | +2.54% | 268.2만 |
|---|
| 2025.12.08 | ₩26,818 | ₩26,818 | ₩25,638 | ₩25,987 | -3.10% | 326.5만 |
|---|
| 2025.12.05 | ₩26,925 | ₩26,938 | ₩26,309 | ₩26,603 | -1.19% | 303.3만 |
|---|
| 2025.12.04 | ₩26,282 | ₩27,099 | ₩26,215 | ₩26,952 | +2.55% | 272.7만 |
|---|
| 2025.12.03 | ₩25,960 | ₩26,992 | ₩25,799 | ₩26,429 | +1.81% | 263.5만 |
|---|
| 2025.12.02 | ₩26,040 | ₩26,650 | ₩25,531 | ₩25,799 | -0.93% | 265.8만 |
|---|
| 2025.12.01 | ₩25,411 | ₩26,107 | ₩25,102 | ₩25,973 | +2.22% | 375.8만 |
|---|
| 2025.11.28 | ₩25,880 | ₩26,050 | ₩25,224 | ₩25,705 | -0.67% | 125.9만 |
|---|
| 2025.11.26 | ₩25,545 | ₩26,107 | ₩25,464 | ₩25,652 | +0.42% | 407.4만 |
|---|
| 2025.11.25 | ₩24,580 | ₩25,759 | ₩24,526 | ₩25,746 | +4.74% | 374.9만 |
|---|
| 2025.11.24 | ₩23,092 | ₩24,714 | ₩22,998 | ₩24,553 | +6.33% | 515.5만 |
|---|
| 2025.11.21 | ₩21,926 | ₩23,548 | ₩21,846 | ₩23,025 | +5.01% | 430.9만 |
|---|
| 2025.11.20 | ₩21,779 | ₩22,717 | ₩21,752 | ₩21,926 | +0.68% | 349.7만 |
|---|
| 2025.11.19 | ₩21,068 | ₩21,484 | ₩20,720 | ₩21,377 | +1.46% | 277.3만 |
|---|
| 2025.11.18 | ₩20,572 | ₩21,068 | ₩20,425 | ₩21,028 | +2.21% | 178.6만 |
|---|
| 2025.11.17 | ₩20,653 | ₩20,921 | ₩20,398 | ₩20,666 | +0.06% | 230만 |
|---|
| 2025.11.14 | ₩20,706 | ₩21,309 | ₩20,633 | ₩20,854 | +0.71% | 282.5만 |
|---|
| 2025.11.13 | ₩21,906 | ₩22,087 | ₩20,995 | ₩21,041 | -3.95% | 377.5만 |
|---|
| 2025.11.12 | ₩21,537 | ₩22,341 | ₩21,350 | ₩22,060 | +2.43% | 411.3만 |
|---|
| 2025.11.11 | ₩19,782 | ₩21,537 | ₩19,701 | ₩21,484 | +8.60% | 482.8만 |
|---|
| 2025.11.10 | ₩19,607 | ₩19,826 | ₩19,004 | ₩19,715 | +0.55% | 386.4만 |
|---|
| 2025.11.07 | ₩18,843 | ₩19,460 | ₩18,441 | ₩19,460 | +3.27% | 456.8만 |
|---|
| 2025.11.06 | ₩19,956 | ₩20,425 | ₩18,535 | ₩18,803 | -5.78% | 949.5만 |
|---|
| 2025.11.05 | ₩19,460 | ₩20,974 | ₩19,327 | ₩20,599 | +5.85% | 647.1만 |
|---|
| 2025.11.04 | ₩20,331 | ₩20,881 | ₩19,594 | ₩19,607 | -3.56% | 367.4만 |
|---|
| 2025.11.03 | ₩20,760 | ₩21,015 | ₩20,244 | ₩20,599 | -0.77% | 387만 |
|---|
| 2025.10.31 | ₩20,371 | ₩20,780 | ₩20,197 | ₩20,747 | +1.84% | 249.2만 |
|---|
| 2025.10.30 | ₩20,653 | ₩21,122 | ₩20,445 | ₩20,465 | -0.91% | 228.2만 |
|---|
| 2025.10.29 | ₩20,827 | ₩21,108 | ₩20,492 | ₩20,814 | -0.06% | 247.5만 |
|---|
| 2025.10.28 | ₩20,586 | ₩20,907 | ₩20,398 | ₩20,867 | +1.37% | 305.3만 |
|---|
| 2025.10.27 | ₩20,505 | ₩20,981 | ₩19,540 | ₩20,907 | +1.96% | 410.1만 |
|---|
| 2025.10.24 | ₩20,505 | ₩21,551 | ₩20,318 | ₩20,345 | -0.78% | 556.7만 |
|---|
| 2025.10.23 | ₩20,304 | ₩20,626 | ₩20,197 | ₩20,438 | +0.66% | 264.2만 |
|---|
| 2025.10.22 | ₩19,715 | ₩20,706 | ₩19,715 | ₩20,318 | +3.06% | 391.4만 |
|---|
| 2025.10.21 | ₩19,581 | ₩19,849 | ₩19,219 | ₩19,721 | +0.72% | 245.6만 |
|---|
| 2025.10.20 | ₩19,420 | ₩19,835 | ₩19,420 | ₩19,688 | +1.38% | 289.5만 |
|---|
| 2025.10.17 | ₩19,339 | ₩19,567 | ₩18,937 | ₩19,246 | -0.49% | 211만 |
|---|
| 2025.10.16 | ₩20,237 | ₩20,345 | ₩19,393 | ₩19,514 | -3.58% | 241.5만 |
|---|
| 2025.10.15 | ₩20,103 | ₩20,907 | ₩20,036 | ₩20,224 | +0.60% | 368.1만 |
|---|
| 2025.10.14 | ₩19,500 | ₩20,653 | ₩19,353 | ₩20,036 | +2.75% | 389.7만 |
|---|
| 2025.10.13 | ₩19,500 | ₩19,594 | ₩19,165 | ₩19,500 | 0.00% | 421.7만 |
|---|
| 2025.10.10 | ₩19,808 | ₩19,808 | ₩19,132 | ₩19,487 | -1.62% | 345.6만 |
|---|