시장 데이터를 불러오는 중
전체 종목
어댑티브 바이오테크놀러지 과거 주가
Adaptive Biotechnologies Corporation - Common Stock · ADPT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adaptive Biotechnologies Corporation - Common Stock · ADPT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,988 | ₩35,980 | ₩34,799 | ₩35,497 | +1.46% | 152.5만 |
| 2026.10.08 | ₩34,841 | ₩35,028 | ₩33,661 | ₩34,961 | +0.35% | 264.7만 |
| 2026.10.07 | ₩35,363 | ₩36,087 | ₩34,660 | ₩35,216 | -0.42% | 212만 |
| 2026.10.06 | ₩40,497 | ₩41,192 | ₩35,980 | ₩36,047 | -10.99% | 253.3만 |
| 2026.10.05 | ₩38,284 | ₩40,013 | ₩37,735 | ₩39,986 | +4.45% | 142.5만 |
| 2026.10.02 | ₩36,971 | ₩38,070 | ₩36,596 | ₩37,990 | +2.75% | 157.5만 |
| 2026.10.01 | ₩38,706 | ₩38,861 | ₩36,375 | ₩36,676 | -5.24% | 601.9만 |
| 2026.09.30 | ₩38,593 | ₩39,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,526 |
| ₩38,727 |
| +0.35% |
| 150.8만 |
| 2026.09.29 | ₩39,236 | ₩39,933 | ₩38,365 | ₩38,552 | -1.74% | 250.8만 |
|---|
| 2026.09.28 | ₩38,861 | ₩39,557 | ₩37,614 | ₩38,204 | -1.69% | 263.9만 |
|---|
| 2026.09.25 | ₩40,147 | ₩40,147 | ₩38,696 | ₩39,437 | -1.77% | 168.5만 |
|---|
| 2026.09.24 | ₩37,521 | ₩39,638 | ₩36,851 | ₩39,624 | +5.61% | 361만 |
|---|
| 2026.09.23 | ₩37,172 | ₩37,990 | ₩36,985 | ₩37,373 | +0.54% | 108만 |
|---|
| 2026.09.22 | ₩36,576 | ₩38,003 | ₩35,823 | ₩37,601 | +2.80% | 400만 |
|---|
| 2026.09.21 | ₩38,445 | ₩38,566 | ₩37,119 | ₩37,333 | -2.89% | 145.9만 |
|---|
| 2026.09.18 | ₩38,258 | ₩38,432 | ₩37,400 | ₩38,338 | +0.21% | 298.6만 |
|---|
| 2026.09.17 | ₩37,829 | ₩38,485 | ₩37,212 | ₩38,258 | +1.13% | 328만 |
|---|
| 2026.09.16 | ₩36,301 | ₩38,485 | ₩36,221 | ₩37,078 | +2.14% | 502.6만 |
|---|
| 2026.09.15 | ₩33,232 | ₩36,636 | ₩33,112 | ₩35,752 | +7.58% | 412.4만 |
|---|
| 2026.09.14 | ₩32,509 | ₩33,337 | ₩32,114 | ₩33,206 | +2.14% | 173만 |
|---|
| 2026.09.11 | ₩32,469 | ₩33,219 | ₩32,067 | ₩32,428 | -0.12% | 123.8만 |
|---|
| 2026.09.10 | ₩31,906 | ₩33,031 | ₩31,531 | ₩32,469 | +1.76% | 107.1만 |
|---|
| 2026.09.09 | ₩32,227 | ₩33,072 | ₩32,013 | ₩32,723 | +1.54% | 110.7만 |
|---|
| 2026.09.08 | ₩32,134 | ₩32,964 | ₩31,651 | ₩32,616 | +1.50% | 135.9만 |
|---|
| 2026.09.04 | ₩32,241 | ₩32,696 | ₩32,080 | ₩32,536 | +0.91% | 140.4만 |
|---|
| 2026.09.03 | ₩33,742 | ₩33,983 | ₩31,946 | ₩32,924 | -2.42% | 216.1만 |
|---|
| 2026.09.02 | ₩32,696 | ₩33,809 | ₩32,408 | ₩33,045 | +1.07% | 162.3만 |
|---|
| 2026.09.01 | ₩33,380 | ₩33,648 | ₩32,428 | ₩32,616 | -2.29% | 162만 |
|---|
| 2026.08.31 | ₩32,978 | ₩33,527 | ₩31,980 | ₩33,393 | +1.26% | 223.7만 |
|---|
| 2026.08.28 | ₩35,564 | ₩35,618 | ₩33,675 | ₩33,755 | -5.09% | 150.9만 |
|---|
| 2026.08.27 | ₩35,149 | ₩36,006 | ₩34,988 | ₩35,430 | +0.80% | 194.4만 |
|---|
| 2026.08.26 | ₩34,841 | ₩35,524 | ₩34,599 | ₩35,055 | +0.62% | 138.7만 |
|---|
| 2026.08.25 | ₩34,579 | ₩35,497 | ₩33,806 | ₩35,176 | +1.72% | 122.1만 |
|---|
| 2026.08.24 | ₩34,573 | ₩34,827 | ₩33,621 | ₩34,238 | -0.97% | 169.4만 |
|---|
| 2026.08.21 | ₩33,996 | ₩34,881 | ₩33,407 | ₩34,827 | +2.44% | 181.7만 |
|---|
| 2026.08.20 | ₩33,206 | ₩34,961 | ₩33,206 | ₩34,090 | +2.66% | 196.6만 |
|---|
| 2026.08.19 | ₩34,010 | ₩35,055 | ₩33,715 | ₩34,157 | +0.43% | 214.6만 |
|---|
| 2026.08.18 | ₩32,482 | ₩33,702 | ₩32,053 | ₩32,911 | +1.32% | 187.8만 |
|---|
| 2026.08.17 | ₩32,763 | ₩34,358 | ₩32,763 | ₩33,192 | +1.31% | 266.8만 |
|---|
| 2026.08.14 | ₩32,522 | ₩33,434 | ₩32,160 | ₩33,152 | +1.94% | 174.3만 |
|---|
| 2026.08.13 | ₩34,224 | ₩34,224 | ₩32,710 | ₩32,777 | -4.23% | 153.7만 |
|---|
| 2026.08.12 | ₩33,956 | ₩34,224 | ₩33,320 | ₩33,836 | -0.36% | 170.7만 |
|---|
| 2026.08.11 | ₩34,010 | ₩34,961 | ₩33,513 | ₩34,023 | +0.04% | 295.7만 |
|---|
| 2026.08.10 | ₩33,366 | ₩35,048 | ₩33,031 | ₩34,104 | +2.21% | 236.6만 |
|---|
| 2026.08.07 | ₩33,085 | ₩33,434 | ₩32,536 | ₩33,407 | +0.97% | 249.5만 |
|---|
| 2026.08.06 | ₩32,938 | ₩32,938 | ₩31,370 | ₩31,624 | -3.99% | 246.6만 |
|---|
| 2026.08.05 | ₩32,884 | ₩33,447 | ₩32,455 | ₩32,964 | +0.24% | 241.6만 |
|---|
| 2026.08.04 | ₩31,624 | ₩32,991 | ₩30,861 | ₩32,897 | +4.03% | 329.2만 |
|---|
| 2026.08.03 | ₩30,707 | ₩31,571 | ₩29,251 | ₩30,968 | +0.85% | 259.1만 |
|---|
| 2026.07.31 | ₩32,922 | ₩32,922 | ₩30,030 | ₩30,244 | -8.13% | 299.3만 |
|---|
| 2026.07.30 | ₩29,748 | ₩32,616 | ₩29,568 | ₩32,402 | +8.92% | 528.3만 |
|---|
| 2026.07.29 | ₩30,124 | ₩30,928 | ₩29,132 | ₩30,231 | +0.36% | 314.7만 |
|---|
| 2026.07.28 | ₩30,445 | ₩30,807 | ₩29,387 | ₩30,177 | -0.88% | 167.9만 |
|---|
| 2026.07.27 | ₩30,418 | ₩30,820 | ₩29,186 | ₩30,204 | -0.70% | 243.7만 |
|---|
| 2026.07.24 | ₩30,231 | ₩30,512 | ₩29,253 | ₩29,842 | -1.29% | 282만 |
|---|
| 2026.07.23 | ₩29,413 | ₩30,700 | ₩29,413 | ₩29,896 | +1.64% | 276.4만 |
|---|
| 2026.07.22 | ₩29,815 | ₩30,351 | ₩28,864 | ₩29,413 | -1.35% | 235.6만 |
|---|
| 2026.07.21 | ₩28,985 | ₩30,284 | ₩28,006 | ₩30,258 | +4.39% | 350.5만 |
|---|
| 2026.07.20 | ₩30,204 | ₩30,686 | ₩28,985 | ₩29,293 | -3.02% | 214만 |
|---|
| 2026.07.17 | ₩28,717 | ₩30,847 | ₩28,623 | ₩30,713 | +6.95% | 323.3만 |
|---|
| 2026.07.16 | ₩30,660 | ₩31,021 | ₩28,761 | ₩29,614 | -3.41% | 244.7만 |
|---|
| 2026.07.15 | ₩29,166 | ₩30,807 | ₩29,065 | ₩30,686 | +5.21% | 398.6만 |
|---|
| 2026.07.14 | ₩28,355 | ₩28,864 | ₩27,926 | ₩28,717 | +1.28% | 188.9만 |
|---|
| 2026.07.13 | ₩27,819 | ₩28,871 | ₩27,417 | ₩28,167 | +1.25% | 184.4만 |
|---|
| 2026.07.10 | ₩29,373 | ₩29,653 | ₩27,765 | ₩28,221 | -3.92% | 190.8만 |
|---|
| 2026.07.09 | ₩27,323 | ₩29,400 | ₩27,135 | ₩29,212 | +6.92% | 300.6만 |
|---|
| 2026.07.08 | ₩26,948 | ₩27,564 | ₩26,494 | ₩27,015 | +0.25% | 251.4만 |
|---|
| 2026.07.07 | ₩28,636 | ₩28,985 | ₩27,403 | ₩27,899 | -2.57% | 244만 |
|---|
| 2026.07.06 | ₩28,288 | ₩29,350 | ₩28,140 | ₩28,810 | +1.85% | 252.5만 |
|---|
| 2026.07.02 | ₩30,144 | ₩30,552 | ₩28,261 | ₩28,395 | -5.80% | 339.2만 |
|---|
| 2026.07.01 | ₩28,757 | ₩30,204 | ₩28,676 | ₩29,976 | +4.24% | 328.5만 |
|---|
| 2026.06.30 | ₩28,248 | ₩28,891 | ₩27,745 | ₩28,743 | +1.76% | 342.1만 |
|---|
| 2026.06.29 | ₩28,408 | ₩28,998 | ₩27,779 | ₩28,676 | +0.94% | 352.4만 |
|---|
| 2026.06.26 | ₩26,901 | ₩28,147 | ₩26,749 | ₩28,087 | +4.41% | 647.4만 |
|---|
| 2026.06.25 | ₩26,271 | ₩27,658 | ₩26,171 | ₩27,135 | +3.29% | 396.1만 |
|---|
| 2026.06.24 | ₩23,692 | ₩26,452 | ₩23,497 | ₩25,916 | +9.39% | 552.4만 |
|---|
| 2026.06.23 | ₩22,968 | ₩23,973 | ₩22,959 | ₩23,089 | +0.53% | 227.2만 |
|---|
| 2026.06.22 | ₩23,450 | ₩23,973 | ₩23,149 | ₩23,276 | -0.74% | 226.2만 |
|---|
| 2026.06.18 | ₩22,928 | ₩23,537 | ₩22,780 | ₩23,491 | +2.45% | 388.3만 |
|---|
| 2026.06.17 | ₩22,566 | ₩23,303 | ₩22,010 | ₩22,486 | -0.36% | 1351.8만 |
|---|
| 2026.06.16 | ₩21,648 | ₩24,201 | ₩21,306 | ₩23,075 | +6.59% | 686.5만 |
|---|
| 2026.06.15 | ₩24,630 | ₩24,630 | ₩22,955 | ₩23,397 | -5.01% | 285.3만 |
|---|
| 2026.06.12 | ₩26,164 | ₩26,164 | ₩22,914 | ₩23,584 | -9.86% | 297.9만 |
|---|
| 2026.06.11 | ₩23,745 | ₩25,876 | ₩22,512 | ₩25,099 | +5.70% | 543.4만 |
|---|
| 2026.06.10 | ₩22,981 | ₩24,429 | ₩22,794 | ₩22,874 | -0.47% | 300.6만 |
|---|
| 2026.06.09 | ₩22,687 | ₩23,491 | ₩22,164 | ₩23,263 | +2.54% | 221.7만 |
|---|
| 2026.06.08 | ₩22,995 | ₩23,437 | ₩22,352 | ₩22,378 | -2.68% | 174.9만 |
|---|
| 2026.06.05 | ₩23,986 | ₩24,509 | ₩22,345 | ₩22,646 | -5.59% | 216.4만 |
|---|
| 2026.06.04 | ₩21,440 | ₩24,288 | ₩21,392 | ₩24,228 | +13.00% | 441.6만 |
|---|
| 2026.06.03 | ₩20,167 | ₩21,440 | ₩19,779 | ₩21,427 | +6.25% | 223.7만 |
|---|
| 2026.06.02 | ₩20,342 | ₩20,543 | ₩19,886 | ₩20,288 | -0.26% | 163.2만 |
|---|
| 2026.06.01 | ₩20,087 | ₩20,730 | ₩19,752 | ₩20,409 | +1.60% | 157.2만 |
|---|
| 2026.05.29 | ₩20,355 | ₩20,884 | ₩20,234 | ₩20,301 | -0.26% | 229.3만 |
|---|
| 2026.05.28 | ₩18,586 | ₩20,395 | ₩18,506 | ₩20,355 | +9.52% | 157.9만 |
|---|
| 2026.05.27 | ₩18,921 | ₩19,001 | ₩18,425 | ₩18,546 | -1.98% | 277.5만 |
|---|
| 2026.05.26 | ₩18,760 | ₩19,008 | ₩18,305 | ₩18,934 | +0.93% | 90.5만 |
|---|
| 2026.05.22 | ₩18,760 | ₩19,117 | ₩18,398 | ₩18,599 | -0.86% | 123.5만 |
|---|
| 2026.05.21 | ₩18,412 | ₩18,653 | ₩17,943 | ₩18,586 | +0.95% | 107.6만 |
|---|
| 2026.05.20 | ₩17,487 | ₩18,747 | ₩17,306 | ₩18,707 | +6.97% | 191.9만 |
|---|
| 2026.05.19 | ₩17,032 | ₩17,440 | ₩16,790 | ₩17,367 | +1.97% | 124.7만 |
|---|
| 2026.05.18 | ₩17,179 | ₩17,943 | ₩16,752 | ₩17,032 | -0.86% | 159.3만 |
|---|
| 2026.05.15 | ₩17,326 | ₩17,621 | ₩17,166 | ₩17,192 | -0.77% | 156.4만 |
|---|
| 2026.05.14 | ₩17,675 | ₩17,889 | ₩17,367 | ₩17,661 | -0.08% | 160만 |
|---|
| 2026.05.13 | ₩18,144 | ₩18,184 | ₩17,347 | ₩17,594 | -3.03% | 128.6만 |
|---|
| 2026.05.12 | ₩17,983 | ₩18,385 | ₩17,769 | ₩18,264 | +1.56% | 123.3만 |
|---|
| 2026.05.11 | ₩18,640 | ₩18,894 | ₩17,996 | ₩18,144 | -2.66% | 150.5만 |
|---|
| 2026.05.08 | ₩19,377 | ₩19,377 | ₩18,164 | ₩18,506 | -4.50% | 152.2만 |
|---|
| 2026.05.07 | ₩19,537 | ₩20,181 | ₩19,055 | ₩19,685 | +0.75% | 195만 |
|---|
| 2026.05.06 | ₩19,613 | ₩20,073 | ₩17,393 | ₩19,336 | -1.41% | 490만 |
|---|
| 2026.05.05 | ₩19,752 | ₩19,872 | ₩18,278 | ₩18,465 | -6.51% | 318.8만 |
|---|
| 2026.05.04 | ₩18,961 | ₩19,872 | ₩18,961 | ₩19,430 | +2.47% | 221.4만 |
|---|
| 2026.05.01 | ₩19,028 | ₩19,296 | ₩18,800 | ₩19,122 | +0.49% | 98.4만 |
|---|
| 2026.04.30 | ₩18,144 | ₩18,975 | ₩18,144 | ₩18,894 | +4.14% | 118.9만 |
|---|
| 2026.04.29 | ₩18,613 | ₩18,841 | ₩17,715 | ₩18,130 | -2.59% | 127.5만 |
|---|
| 2026.04.28 | ₩19,042 | ₩19,162 | ₩18,372 | ₩18,814 | -1.20% | 122.9만 |
|---|
| 2026.04.27 | ₩18,800 | ₩19,243 | ₩18,800 | ₩19,042 | +1.28% | 106.3만 |
|---|
| 2026.04.24 | ₩18,519 | ₩18,995 | ₩18,412 | ₩18,948 | +2.32% | 87.6만 |
|---|
| 2026.04.23 | ₩19,001 | ₩19,363 | ₩18,090 | ₩18,519 | -2.54% | 100.6만 |
|---|
| 2026.04.22 | ₩19,350 | ₩19,497 | ₩18,720 | ₩19,028 | -1.66% | 104만 |
|---|
| 2026.04.21 | ₩19,551 | ₩20,301 | ₩18,981 | ₩19,042 | -2.60% | 153.1만 |
|---|
| 2026.04.20 | ₩19,095 | ₩19,913 | ₩18,908 | ₩19,537 | +2.32% | 143.3만 |
|---|
| 2026.04.17 | ₩19,497 | ₩19,980 | ₩19,276 | ₩19,390 | -0.55% | 159.3만 |
|---|
| 2026.04.16 | ₩19,149 | ₩19,457 | ₩18,787 | ₩18,867 | -1.47% | 130.3만 |
|---|
| 2026.04.15 | ₩19,470 | ₩19,913 | ₩19,350 | ₩19,470 | 0.00% | 94.9만 |
|---|
| 2026.04.14 | ₩18,988 | ₩19,832 | ₩18,867 | ₩19,470 | +2.54% | 136.7만 |
|---|
| 2026.04.13 | ₩17,192 | ₩19,122 | ₩17,179 | ₩18,934 | +10.13% | 312.6만 |
|---|
| 2026.04.10 | ₩17,996 | ₩18,224 | ₩16,563 | ₩17,139 | -4.77% | 331만 |
|---|
| 2026.04.09 | ₩19,698 | ₩19,745 | ₩17,916 | ₩17,956 | -8.84% | 174만 |
|---|
| 2026.04.08 | ₩20,100 | ₩20,922 | ₩19,358 | ₩19,886 | -1.07% | 218.9만 |
|---|
| 2026.04.07 | ₩18,693 | ₩18,841 | ₩17,943 | ₩18,372 | -1.72% | 140.5만 |
|---|
| 2026.04.06 | ₩19,712 | ₩19,966 | ₩18,827 | ₩18,867 | -4.28% | 144.1만 |
|---|
| 2026.04.02 | ₩18,506 | ₩19,953 | ₩18,506 | ₩19,846 | +7.24% | 156.5만 |
|---|
| 2026.04.01 | ₩18,760 | ₩19,645 | ₩18,539 | ₩19,336 | +3.07% | 248.6만 |
|---|
| 2026.03.31 | ₩17,608 | ₩18,626 | ₩17,541 | ₩18,599 | +5.63% | 240.2만 |
|---|
| 2026.03.30 | ₩16,683 | ₩17,440 | ₩16,442 | ₩17,219 | +3.21% | 181.9만 |
|---|
| 2026.03.27 | ₩18,546 | ₩18,573 | ₩16,107 | ₩16,630 | -10.33% | 494.8만 |
|---|
| 2026.03.26 | ₩18,573 | ₩19,243 | ₩18,519 | ₩18,707 | +0.72% | 121.8만 |
|---|
| 2026.03.25 | ₩19,068 | ₩19,444 | ₩18,684 | ₩18,961 | -0.56% | 216.6만 |
|---|
| 2026.03.24 | ₩18,157 | ₩18,687 | ₩17,970 | ₩18,626 | +2.58% | 176.3만 |
|---|
| 2026.03.23 | ₩18,760 | ₩18,921 | ₩18,184 | ₩18,305 | -2.43% | 127.5만 |
|---|
| 2026.03.20 | ₩17,903 | ₩18,224 | ₩17,661 | ₩18,197 | +1.65% | 236만 |
|---|
| 2026.03.19 | ₩17,554 | ₩18,224 | ₩17,380 | ₩18,090 | +3.05% | 133.7만 |
|---|
| 2026.03.18 | ₩17,728 | ₩17,970 | ₩17,447 | ₩17,795 | +0.38% | 155만 |
|---|
| 2026.03.17 | ₩17,889 | ₩18,318 | ₩17,594 | ₩17,943 | +0.30% | 173.6만 |
|---|
| 2026.03.16 | ₩17,970 | ₩18,599 | ₩17,702 | ₩17,849 | -0.67% | 308만 |
|---|
| 2026.03.13 | ₩17,487 | ₩17,790 | ₩16,998 | ₩17,648 | +0.92% | 390.3만 |
|---|
| 2026.03.12 | ₩18,532 | ₩18,680 | ₩16,080 | ₩16,683 | -9.98% | 588.2만 |
|---|
| 2026.03.11 | ₩19,269 | ₩19,283 | ₩18,506 | ₩19,055 | -1.11% | 211만 |
|---|
| 2026.03.10 | ₩20,033 | ₩20,167 | ₩18,908 | ₩19,457 | -2.88% | 183.9만 |
|---|
| 2026.03.09 | ₩19,430 | ₩20,321 | ₩19,044 | ₩20,033 | +3.10% | 349.4만 |
|---|
| 2026.03.06 | ₩20,744 | ₩21,025 | ₩19,846 | ₩19,913 | -4.01% | 197.4만 |
|---|
| 2026.03.05 | ₩21,708 | ₩21,909 | ₩21,092 | ₩21,347 | -1.67% | 185.1만 |
|---|
| 2026.03.04 | ₩21,641 | ₩22,713 | ₩21,641 | ₩22,030 | +1.80% | 133.4만 |
|---|
| 2026.03.03 | ₩20,824 | ₩22,191 | ₩20,248 | ₩21,548 | +3.47% | 177.7만 |
|---|
| 2026.03.02 | ₩20,784 | ₩21,708 | ₩20,770 | ₩21,601 | +3.93% | 163.5만 |
|---|
| 2026.02.27 | ₩21,749 | ₩21,749 | ₩21,179 | ₩21,467 | -1.29% | 205만 |
|---|
| 2026.02.26 | ₩21,856 | ₩22,084 | ₩21,125 | ₩22,057 | +0.92% | 144.9만 |
|---|
| 2026.02.25 | ₩21,682 | ₩22,110 | ₩21,239 | ₩21,722 | +0.19% | 107.8만 |
|---|
| 2026.02.24 | ₩20,623 | ₩21,722 | ₩20,623 | ₩21,507 | +4.29% | 157.5만 |
|---|
| 2026.02.23 | ₩19,859 | ₩20,744 | ₩19,772 | ₩20,623 | +3.85% | 184.4만 |
|---|
| 2026.02.20 | ₩21,320 | ₩21,360 | ₩20,141 | ₩20,368 | -4.46% | 166.1만 |
|---|
| 2026.02.19 | ₩21,092 | ₩21,675 | ₩20,864 | ₩21,507 | +1.97% | 105.6만 |
|---|
| 2026.02.18 | ₩21,119 | ₩21,548 | ₩20,904 | ₩21,266 | +0.70% | 167만 |
|---|
| 2026.02.17 | ₩21,414 | ₩21,909 | ₩21,058 | ₩21,159 | -1.19% | 102.2만 |
|---|
| 2026.02.13 | ₩20,811 | ₩22,003 | ₩20,663 | ₩21,494 | +3.28% | 134.5만 |
|---|
| 2026.02.12 | ₩20,985 | ₩21,190 | ₩20,194 | ₩20,824 | -0.77% | 163.3만 |
|---|
| 2026.02.11 | ₩21,172 | ₩21,360 | ₩19,899 | ₩20,931 | -1.14% | 196.9만 |
|---|
| 2026.02.10 | ₩21,226 | ₩21,548 | ₩20,750 | ₩20,958 | -1.26% | 133.5만 |
|---|
| 2026.02.09 | ₩21,293 | ₩21,682 | ₩20,502 | ₩21,253 | -0.19% | 246.7만 |
|---|
| 2026.02.06 | ₩23,879 | ₩24,094 | ₩20,187 | ₩21,132 | -11.50% | 414만 |
|---|
| 2026.02.05 | ₩23,008 | ₩23,960 | ₩21,936 | ₩22,070 | -4.08% | 249.7만 |
|---|
| 2026.02.04 | ₩24,737 | ₩24,797 | ₩22,606 | ₩23,182 | -6.28% | 216.7만 |
|---|
| 2026.02.03 | ₩25,005 | ₩26,532 | ₩24,154 | ₩24,790 | -0.86% | 206.8만 |
|---|
| 2026.02.02 | ₩24,509 | ₩25,293 | ₩24,295 | ₩24,643 | +0.55% | 224.9만 |
|---|
| 2026.01.30 | ₩24,348 | ₩25,058 | ₩24,100 | ₩24,790 | +1.82% | 188.2만 |
|---|
| 2026.01.29 | ₩24,670 | ₩24,764 | ₩23,651 | ₩24,616 | -0.22% | 154.7만 |
|---|
| 2026.01.28 | ₩25,795 | ₩25,923 | ₩24,697 | ₩24,790 | -3.90% | 196.5만 |
|---|
| 2026.01.27 | ₩25,728 | ₩26,023 | ₩25,125 | ₩25,769 | +0.16% | 137.8만 |
|---|
| 2026.01.26 | ₩24,817 | ₩25,849 | ₩24,455 | ₩25,621 | +3.24% | 126.4만 |
|---|
| 2026.01.23 | ₩25,527 | ₩25,594 | ₩24,442 | ₩24,857 | -2.62% | 134.3만 |
|---|
| 2026.01.22 | ₩23,799 | ₩25,675 | ₩23,508 | ₩25,541 | +7.32% | 224.1만 |
|---|
| 2026.01.21 | ₩23,839 | ₩24,107 | ₩23,209 | ₩23,544 | -1.24% | 166.8만 |
|---|
| 2026.01.20 | ₩22,177 | ₩24,308 | ₩22,177 | ₩23,946 | +7.98% | 212만 |
|---|
| 2026.01.16 | ₩23,839 | ₩23,973 | ₩23,316 | ₩23,477 | -1.52% | 104.3만 |
|---|
| 2026.01.15 | ₩24,321 | ₩24,643 | ₩23,665 | ₩23,826 | -2.04% | 103.7만 |
|---|
| 2026.01.14 | ₩24,094 | ₩24,355 | ₩23,531 | ₩24,174 | +0.33% | 186.6만 |
|---|
| 2026.01.13 | ₩24,502 | ₩24,777 | ₩23,370 | ₩24,214 | -1.18% | 184.7만 |
|---|
| 2026.01.12 | ₩23,464 | ₩24,790 | ₩23,209 | ₩24,469 | +4.28% | 358.8만 |
|---|
| 2026.01.09 | ₩21,454 | ₩21,829 | ₩20,710 | ₩21,119 | -1.56% | 246.9만 |
|---|
| 2026.01.08 | ₩22,137 | ₩22,526 | ₩20,811 | ₩21,387 | -3.39% | 207.4만 |
|---|
| 2026.01.07 | ₩21,722 | ₩23,223 | ₩21,715 | ₩22,419 | +3.21% | 206.9만 |
|---|
| 2026.01.06 | ₩21,668 | ₩22,539 | ₩21,146 | ₩21,588 | -0.37% | 335.2만 |
|---|
| 2026.01.05 | ₩21,146 | ₩21,695 | ₩20,516 | ₩21,668 | +2.47% | 342.5만 |
|---|
| 2026.01.02 | ₩21,802 | ₩22,070 | ₩21,092 | ₩21,320 | -2.21% | 106만 |
|---|
| 2025.12.31 | ₩22,070 | ₩22,539 | ₩21,594 | ₩21,762 | -1.40% | 197만 |
|---|
| 2025.12.30 | ₩22,164 | ₩22,271 | ₩21,507 | ₩22,003 | -0.73% | 153만 |
|---|
| 2025.12.29 | ₩22,137 | ₩22,539 | ₩21,909 | ₩22,311 | +0.79% | 223.7만 |
|---|
| 2025.12.26 | ₩22,298 | ₩22,834 | ₩22,077 | ₩22,378 | +0.36% | 91만 |
|---|
| 2025.12.24 | ₩22,124 | ₩22,479 | ₩21,883 | ₩22,352 | +1.03% | 90.7만 |
|---|
| 2025.12.23 | ₩23,062 | ₩23,343 | ₩22,325 | ₩22,445 | -2.67% | 227.1만 |
|---|
| 2025.12.22 | ₩22,861 | ₩23,450 | ₩22,593 | ₩23,330 | +2.05% | 178.5만 |
|---|
| 2025.12.19 | ₩22,124 | ₩23,008 | ₩21,896 | ₩22,780 | +2.97% | 285.2만 |
|---|
| 2025.12.18 | ₩22,151 | ₩22,767 | ₩22,057 | ₩22,110 | -0.18% | 286.6만 |
|---|
| 2025.12.17 | ₩21,186 | ₩22,084 | ₩20,904 | ₩21,601 | +1.96% | 243.1만 |
|---|
| 2025.12.16 | ₩20,985 | ₩21,514 | ₩20,770 | ₩21,347 | +1.72% | 228만 |
|---|
| 2025.12.15 | ₩21,481 | ₩21,548 | ₩20,571 | ₩21,025 | -2.12% | 300.5만 |
|---|
| 2025.12.12 | ₩20,610 | ₩20,804 | ₩20,248 | ₩20,690 | +0.39% | 245.3만 |
|---|
| 2025.12.11 | ₩21,092 | ₩21,534 | ₩20,020 | ₩20,663 | -2.03% | 229.8만 |
|---|
| 2025.12.10 | ₩20,006 | ₩21,789 | ₩19,980 | ₩21,092 | +5.43% | 436.5만 |
|---|
| 2025.12.09 | ₩19,752 | ₩20,924 | ₩19,685 | ₩19,913 | +0.81% | 345.3만 |
|---|
| 2025.12.08 | ₩19,712 | ₩20,415 | ₩19,537 | ₩20,033 | +1.63% | 375.7만 |
|---|
| 2025.12.05 | ₩21,762 | ₩21,775 | ₩19,631 | ₩19,765 | -9.17% | 713.1만 |
|---|
| 2025.12.04 | ₩22,593 | ₩23,558 | ₩22,043 | ₩23,397 | +3.56% | 292.8만 |
|---|
| 2025.12.03 | ₩25,286 | ₩25,286 | ₩22,110 | ₩22,955 | -9.22% | 471.3만 |
|---|
| 2025.12.02 | ₩25,246 | ₩25,822 | ₩24,817 | ₩25,045 | -0.80% | 105만 |
|---|
| 2025.12.01 | ₩25,809 | ₩25,876 | ₩24,911 | ₩25,246 | -2.18% | 194.4만 |
|---|
| 2025.11.28 | ₩26,425 | ₩26,425 | ₩25,795 | ₩26,345 | -0.30% | 92.7만 |
|---|
| 2025.11.26 | ₩27,109 | ₩27,256 | ₩25,996 | ₩26,425 | -2.52% | 188만 |
|---|
| 2025.11.25 | ₩27,283 | ₩27,819 | ₩26,264 | ₩27,229 | -0.20% | 274.7만 |
|---|
| 2025.11.24 | ₩25,393 | ₩27,671 | ₩24,656 | ₩27,417 | +7.97% | 434.6만 |
|---|
| 2025.11.21 | ₩21,816 | ₩25,434 | ₩21,682 | ₩24,938 | +14.31% | 506.8만 |
|---|
| 2025.11.20 | ₩20,871 | ₩22,740 | ₩20,871 | ₩21,869 | +4.78% | 396.8만 |
|---|
| 2025.11.19 | ₩18,559 | ₩20,610 | ₩18,392 | ₩20,301 | +9.39% | 281.7만 |
|---|
| 2025.11.18 | ₩18,130 | ₩18,693 | ₩17,795 | ₩18,425 | +1.63% | 199.3만 |
|---|
| 2025.11.17 | ₩18,760 | ₩19,082 | ₩18,291 | ₩18,372 | -2.07% | 170.3만 |
|---|
| 2025.11.14 | ₩18,372 | ₩19,042 | ₩18,023 | ₩18,894 | +2.84% | 162.8만 |
|---|
| 2025.11.13 | ₩19,001 | ₩19,149 | ₩18,666 | ₩18,948 | -0.28% | 231.8만 |
|---|
| 2025.11.12 | ₩19,618 | ₩20,167 | ₩19,243 | ₩19,430 | -0.96% | 173.2만 |
|---|
| 2025.11.11 | ₩19,631 | ₩20,033 | ₩19,109 | ₩19,470 | -0.82% | 161.3만 |
|---|
| 2025.11.10 | ₩19,939 | ₩20,355 | ₩19,229 | ₩19,712 | -1.14% | 274.8만 |
|---|
| 2025.11.07 | ₩20,516 | ₩20,589 | ₩19,470 | ₩19,819 | -3.40% | 294.5만 |
|---|
| 2025.11.06 | ₩22,713 | ₩23,290 | ₩20,610 | ₩20,851 | -8.20% | 363.4만 |
|---|
| 2025.11.05 | ₩22,579 | ₩23,785 | ₩22,271 | ₩23,571 | +4.39% | 188.3만 |
|---|
| 2025.11.04 | ₩22,472 | ₩23,464 | ₩22,124 | ₩22,673 | +0.89% | 134.7만 |
|---|
| 2025.11.03 | ₩23,129 | ₩23,484 | ₩22,780 | ₩23,236 | +0.46% | 134.4만 |
|---|
| 2025.10.31 | ₩22,646 | ₩23,799 | ₩22,526 | ₩23,263 | +2.72% | 191.1만 |
|---|
| 2025.10.30 | ₩22,754 | ₩23,269 | ₩22,479 | ₩22,660 | -0.41% | 151.6만 |
|---|
| 2025.10.29 | ₩22,660 | ₩23,316 | ₩22,231 | ₩22,512 | -0.65% | 103.9만 |
|---|
| 2025.10.28 | ₩22,794 | ₩23,022 | ₩22,512 | ₩22,646 | -0.65% | 83.2만 |
|---|
| 2025.10.27 | ₩23,129 | ₩23,424 | ₩22,747 | ₩22,941 | -0.81% | 82만 |
|---|
| 2025.10.24 | ₩23,048 | ₩23,571 | ₩22,995 | ₩23,075 | +0.12% | 121.4만 |
|---|
| 2025.10.23 | ₩22,030 | ₩23,290 | ₩21,963 | ₩22,995 | +4.38% | 163.7만 |
|---|
| 2025.10.22 | ₩22,807 | ₩23,102 | ₩21,722 | ₩22,043 | -3.35% | 209만 |
|---|
| 2025.10.21 | ₩23,839 | ₩23,968 | ₩22,888 | ₩23,249 | -2.47% | 202.5만 |
|---|
| 2025.10.20 | ₩22,419 | ₩23,946 | ₩22,290 | ₩23,893 | +6.58% | 251.3만 |
|---|
| 2025.10.17 | ₩22,780 | ₩23,048 | ₩21,816 | ₩21,842 | -4.12% | 157.5만 |
|---|
| 2025.10.16 | ₩22,928 | ₩23,611 | ₩22,740 | ₩23,142 | +0.94% | 155.3만 |
|---|
| 2025.10.15 | ₩21,440 | ₩22,968 | ₩21,326 | ₩22,928 | +6.94% | 204.7만 |
|---|
| 2025.10.14 | ₩20,422 | ₩21,146 | ₩20,382 | ₩20,878 | +2.23% | 121만 |
|---|
| 2025.10.13 | ₩20,770 | ₩21,360 | ₩20,382 | ₩20,770 | 0.00% | 148.6만 |
|---|
| 2025.10.10 | ₩21,159 | ₩21,213 | ₩20,275 | ₩20,328 | -3.93% | 97.9만 |
|---|