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 | ₩34,924 | ₩35,914 | ₩34,736 | ₩35,432 | +1.46% | 152.5만 |
| 2026.10.08 | ₩34,777 | ₩34,964 | ₩33,600 | ₩34,897 | +0.35% | 264.7만 |
| 2026.10.07 | ₩35,299 | ₩36,021 | ₩34,597 | ₩35,152 | -0.42% | 212만 |
| 2026.10.06 | ₩40,423 | ₩41,117 | ₩35,914 | ₩35,981 | -10.99% | 253.3만 |
| 2026.10.05 | ₩38,215 | ₩39,940 | ₩37,666 | ₩39,913 | +4.45% | 142.5만 |
| 2026.10.02 | ₩36,904 | ₩38,001 | ₩36,529 | ₩37,920 | +2.75% | 157.5만 |
| 2026.10.01 | ₩38,636 | ₩38,790 | ₩36,309 | ₩36,610 | -5.24% | 601.9만 |
| 2026.09.30 | ₩38,522 | ₩39,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,656 |
| +0.35% |
| 150.8만 |
| 2026.09.29 | ₩39,164 | ₩39,860 | ₩38,295 | ₩38,482 | -1.74% | 250.8만 |
|---|
| 2026.09.28 | ₩38,790 | ₩39,485 | ₩37,546 | ₩38,134 | -1.69% | 263.9만 |
|---|
| 2026.09.25 | ₩40,074 | ₩40,074 | ₩38,625 | ₩39,365 | -1.77% | 168.5만 |
|---|
| 2026.09.24 | ₩37,452 | ₩39,566 | ₩36,783 | ₩39,552 | +5.61% | 361만 |
|---|
| 2026.09.23 | ₩37,104 | ₩37,920 | ₩36,917 | ₩37,305 | +0.54% | 108만 |
|---|
| 2026.09.22 | ₩36,509 | ₩37,934 | ₩35,758 | ₩37,532 | +2.80% | 400만 |
|---|
| 2026.09.21 | ₩38,375 | ₩38,496 | ₩37,051 | ₩37,265 | -2.89% | 145.9만 |
|---|
| 2026.09.18 | ₩38,188 | ₩38,362 | ₩37,332 | ₩38,268 | +0.21% | 298.6만 |
|---|
| 2026.09.17 | ₩37,760 | ₩38,415 | ₩37,145 | ₩38,188 | +1.13% | 328만 |
|---|
| 2026.09.16 | ₩36,235 | ₩38,415 | ₩36,155 | ₩37,011 | +2.14% | 502.6만 |
|---|
| 2026.09.15 | ₩33,172 | ₩36,569 | ₩33,052 | ₩35,687 | +7.58% | 412.4만 |
|---|
| 2026.09.14 | ₩32,450 | ₩33,276 | ₩32,055 | ₩33,145 | +2.14% | 173만 |
|---|
| 2026.09.11 | ₩32,410 | ₩33,159 | ₩32,008 | ₩32,369 | -0.12% | 123.8만 |
|---|
| 2026.09.10 | ₩31,848 | ₩32,971 | ₩31,473 | ₩32,410 | +1.76% | 107.1만 |
|---|
| 2026.09.09 | ₩32,169 | ₩33,011 | ₩31,955 | ₩32,664 | +1.54% | 110.7만 |
|---|
| 2026.09.08 | ₩32,075 | ₩32,904 | ₩31,594 | ₩32,557 | +1.50% | 135.9만 |
|---|
| 2026.09.04 | ₩32,182 | ₩32,637 | ₩32,022 | ₩32,476 | +0.91% | 140.4만 |
|---|
| 2026.09.03 | ₩33,680 | ₩33,921 | ₩31,888 | ₩32,864 | -2.42% | 216.1만 |
|---|
| 2026.09.02 | ₩32,637 | ₩33,747 | ₩32,349 | ₩32,985 | +1.07% | 162.3만 |
|---|
| 2026.09.01 | ₩33,319 | ₩33,587 | ₩32,369 | ₩32,557 | -2.29% | 162만 |
|---|
| 2026.08.31 | ₩32,918 | ₩33,466 | ₩31,921 | ₩33,332 | +1.26% | 223.7만 |
|---|
| 2026.08.28 | ₩35,499 | ₩35,553 | ₩33,613 | ₩33,694 | -5.09% | 150.9만 |
|---|
| 2026.08.27 | ₩35,085 | ₩35,941 | ₩34,924 | ₩35,366 | +0.80% | 194.4만 |
|---|
| 2026.08.26 | ₩34,777 | ₩35,459 | ₩34,536 | ₩34,991 | +0.62% | 138.7만 |
|---|
| 2026.08.25 | ₩34,516 | ₩35,432 | ₩33,744 | ₩35,111 | +1.72% | 122.1만 |
|---|
| 2026.08.24 | ₩34,510 | ₩34,764 | ₩33,560 | ₩34,175 | -0.97% | 169.4만 |
|---|
| 2026.08.21 | ₩33,934 | ₩34,817 | ₩33,346 | ₩34,764 | +2.44% | 181.7만 |
|---|
| 2026.08.20 | ₩33,145 | ₩34,897 | ₩33,145 | ₩34,028 | +2.66% | 196.6만 |
|---|
| 2026.08.19 | ₩33,948 | ₩34,991 | ₩33,654 | ₩34,095 | +0.43% | 214.6만 |
|---|
| 2026.08.18 | ₩32,423 | ₩33,640 | ₩31,995 | ₩32,851 | +1.32% | 187.8만 |
|---|
| 2026.08.17 | ₩32,704 | ₩34,296 | ₩32,704 | ₩33,132 | +1.31% | 266.8만 |
|---|
| 2026.08.14 | ₩32,463 | ₩33,373 | ₩32,102 | ₩33,092 | +1.94% | 174.3만 |
|---|
| 2026.08.13 | ₩34,162 | ₩34,162 | ₩32,650 | ₩32,717 | -4.23% | 153.7만 |
|---|
| 2026.08.12 | ₩33,894 | ₩34,162 | ₩33,259 | ₩33,774 | -0.36% | 170.7만 |
|---|
| 2026.08.11 | ₩33,948 | ₩34,897 | ₩33,452 | ₩33,961 | +0.04% | 295.7만 |
|---|
| 2026.08.10 | ₩33,306 | ₩34,984 | ₩32,971 | ₩34,041 | +2.21% | 236.6만 |
|---|
| 2026.08.07 | ₩33,025 | ₩33,373 | ₩32,476 | ₩33,346 | +0.97% | 249.5만 |
|---|
| 2026.08.06 | ₩32,878 | ₩32,878 | ₩31,313 | ₩31,567 | -3.99% | 246.6만 |
|---|
| 2026.08.05 | ₩32,824 | ₩33,386 | ₩32,396 | ₩32,904 | +0.24% | 241.6만 |
|---|
| 2026.08.04 | ₩31,567 | ₩32,931 | ₩30,804 | ₩32,838 | +4.03% | 329.2만 |
|---|
| 2026.08.03 | ₩30,651 | ₩31,513 | ₩29,198 | ₩30,911 | +0.85% | 259.1만 |
|---|
| 2026.07.31 | ₩32,862 | ₩32,862 | ₩29,975 | ₩30,189 | -8.13% | 299.3만 |
|---|
| 2026.07.30 | ₩29,694 | ₩32,557 | ₩29,514 | ₩32,343 | +8.92% | 528.3만 |
|---|
| 2026.07.29 | ₩30,069 | ₩30,871 | ₩29,079 | ₩30,176 | +0.36% | 314.7만 |
|---|
| 2026.07.28 | ₩30,390 | ₩30,751 | ₩29,333 | ₩30,122 | -0.88% | 167.9만 |
|---|
| 2026.07.27 | ₩30,363 | ₩30,764 | ₩29,132 | ₩30,149 | -0.70% | 243.7만 |
|---|
| 2026.07.24 | ₩30,176 | ₩30,457 | ₩29,199 | ₩29,788 | -1.29% | 282만 |
|---|
| 2026.07.23 | ₩29,360 | ₩30,644 | ₩29,360 | ₩29,841 | +1.64% | 276.4만 |
|---|
| 2026.07.22 | ₩29,761 | ₩30,296 | ₩28,811 | ₩29,360 | -1.35% | 235.6만 |
|---|
| 2026.07.21 | ₩28,932 | ₩30,229 | ₩27,955 | ₩30,203 | +4.39% | 350.5만 |
|---|
| 2026.07.20 | ₩30,149 | ₩30,631 | ₩28,932 | ₩29,239 | -3.02% | 214만 |
|---|
| 2026.07.17 | ₩28,664 | ₩30,791 | ₩28,571 | ₩30,657 | +6.95% | 323.3만 |
|---|
| 2026.07.16 | ₩30,604 | ₩30,965 | ₩28,708 | ₩29,561 | -3.41% | 244.7만 |
|---|
| 2026.07.15 | ₩29,112 | ₩30,751 | ₩29,012 | ₩30,631 | +5.21% | 398.6만 |
|---|
| 2026.07.14 | ₩28,303 | ₩28,811 | ₩27,875 | ₩28,664 | +1.28% | 188.9만 |
|---|
| 2026.07.13 | ₩27,768 | ₩28,818 | ₩27,367 | ₩28,116 | +1.25% | 184.4만 |
|---|
| 2026.07.10 | ₩29,320 | ₩29,599 | ₩27,715 | ₩28,169 | -3.92% | 190.8만 |
|---|
| 2026.07.09 | ₩27,273 | ₩29,347 | ₩27,086 | ₩29,159 | +6.92% | 300.6만 |
|---|
| 2026.07.08 | ₩26,899 | ₩27,514 | ₩26,445 | ₩26,966 | +0.25% | 251.4만 |
|---|
| 2026.07.07 | ₩28,584 | ₩28,932 | ₩27,354 | ₩27,848 | -2.57% | 244만 |
|---|
| 2026.07.06 | ₩28,236 | ₩29,297 | ₩28,089 | ₩28,758 | +1.85% | 252.5만 |
|---|
| 2026.07.02 | ₩30,089 | ₩30,497 | ₩28,210 | ₩28,343 | -5.80% | 339.2만 |
|---|
| 2026.07.01 | ₩28,704 | ₩30,149 | ₩28,624 | ₩29,922 | +4.24% | 328.5만 |
|---|
| 2026.06.30 | ₩28,196 | ₩28,838 | ₩27,695 | ₩28,691 | +1.76% | 342.1만 |
|---|
| 2026.06.29 | ₩28,357 | ₩28,945 | ₩27,728 | ₩28,624 | +0.94% | 352.4만 |
|---|
| 2026.06.26 | ₩26,852 | ₩28,096 | ₩26,701 | ₩28,036 | +4.41% | 647.4만 |
|---|
| 2026.06.25 | ₩26,223 | ₩27,608 | ₩26,123 | ₩27,086 | +3.29% | 396.1만 |
|---|
| 2026.06.24 | ₩23,648 | ₩26,404 | ₩23,454 | ₩25,869 | +9.39% | 552.4만 |
|---|
| 2026.06.23 | ₩22,926 | ₩23,929 | ₩22,917 | ₩23,047 | +0.53% | 227.2만 |
|---|
| 2026.06.22 | ₩23,408 | ₩23,929 | ₩23,107 | ₩23,234 | -0.74% | 226.2만 |
|---|
| 2026.06.18 | ₩22,886 | ₩23,495 | ₩22,739 | ₩23,448 | +2.45% | 388.3만 |
|---|
| 2026.06.17 | ₩22,525 | ₩23,261 | ₩21,970 | ₩22,445 | -0.36% | 1351.8만 |
|---|
| 2026.06.16 | ₩21,609 | ₩24,157 | ₩21,268 | ₩23,033 | +6.59% | 686.5만 |
|---|
| 2026.06.15 | ₩24,585 | ₩24,585 | ₩22,913 | ₩23,354 | -5.01% | 285.3만 |
|---|
| 2026.06.12 | ₩26,116 | ₩26,116 | ₩22,873 | ₩23,541 | -9.86% | 297.9만 |
|---|
| 2026.06.11 | ₩23,702 | ₩25,829 | ₩22,471 | ₩25,053 | +5.70% | 543.4만 |
|---|
| 2026.06.10 | ₩22,939 | ₩24,384 | ₩22,752 | ₩22,832 | -0.47% | 300.6만 |
|---|
| 2026.06.09 | ₩22,645 | ₩23,448 | ₩22,124 | ₩23,220 | +2.54% | 221.7만 |
|---|
| 2026.06.08 | ₩22,953 | ₩23,394 | ₩22,311 | ₩22,338 | -2.68% | 174.9만 |
|---|
| 2026.06.05 | ₩23,943 | ₩24,464 | ₩22,304 | ₩22,605 | -5.59% | 216.4만 |
|---|
| 2026.06.04 | ₩21,401 | ₩24,244 | ₩21,353 | ₩24,183 | +13.00% | 441.6만 |
|---|
| 2026.06.03 | ₩20,131 | ₩21,401 | ₩19,743 | ₩21,388 | +6.25% | 223.7만 |
|---|
| 2026.06.02 | ₩20,304 | ₩20,505 | ₩19,850 | ₩20,251 | -0.26% | 163.2만 |
|---|
| 2026.06.01 | ₩20,050 | ₩20,692 | ₩19,716 | ₩20,371 | +1.60% | 157.2만 |
|---|
| 2026.05.29 | ₩20,318 | ₩20,846 | ₩20,197 | ₩20,264 | -0.26% | 229.3만 |
|---|
| 2026.05.28 | ₩18,552 | ₩20,358 | ₩18,472 | ₩20,318 | +9.52% | 157.9만 |
|---|
| 2026.05.27 | ₩18,887 | ₩18,967 | ₩18,392 | ₩18,512 | -1.98% | 277.5만 |
|---|
| 2026.05.26 | ₩18,726 | ₩18,974 | ₩18,271 | ₩18,900 | +0.93% | 90.5만 |
|---|
| 2026.05.22 | ₩18,726 | ₩19,082 | ₩18,365 | ₩18,566 | -0.86% | 123.5만 |
|---|
| 2026.05.21 | ₩18,378 | ₩18,619 | ₩17,910 | ₩18,552 | +0.95% | 107.6만 |
|---|
| 2026.05.20 | ₩17,455 | ₩18,713 | ₩17,275 | ₩18,673 | +6.97% | 191.9만 |
|---|
| 2026.05.19 | ₩17,001 | ₩17,409 | ₩16,760 | ₩17,335 | +1.97% | 124.7만 |
|---|
| 2026.05.18 | ₩17,148 | ₩17,910 | ₩16,721 | ₩17,001 | -0.86% | 159.3만 |
|---|
| 2026.05.15 | ₩17,295 | ₩17,589 | ₩17,134 | ₩17,161 | -0.77% | 156.4만 |
|---|
| 2026.05.14 | ₩17,643 | ₩17,857 | ₩17,335 | ₩17,629 | -0.08% | 160만 |
|---|
| 2026.05.13 | ₩18,111 | ₩18,151 | ₩17,315 | ₩17,562 | -3.03% | 128.6만 |
|---|
| 2026.05.12 | ₩17,950 | ₩18,352 | ₩17,736 | ₩18,231 | +1.56% | 123.3만 |
|---|
| 2026.05.11 | ₩18,606 | ₩18,860 | ₩17,964 | ₩18,111 | -2.66% | 150.5만 |
|---|
| 2026.05.08 | ₩19,341 | ₩19,341 | ₩18,131 | ₩18,472 | -4.50% | 152.2만 |
|---|
| 2026.05.07 | ₩19,502 | ₩20,144 | ₩19,020 | ₩19,649 | +0.75% | 195만 |
|---|
| 2026.05.06 | ₩19,577 | ₩20,037 | ₩17,362 | ₩19,301 | -1.41% | 490만 |
|---|
| 2026.05.05 | ₩19,716 | ₩19,836 | ₩18,245 | ₩18,432 | -6.51% | 318.8만 |
|---|
| 2026.05.04 | ₩18,927 | ₩19,836 | ₩18,927 | ₩19,395 | +2.47% | 221.4만 |
|---|
| 2026.05.01 | ₩18,994 | ₩19,261 | ₩18,766 | ₩19,087 | +0.49% | 98.4만 |
|---|
| 2026.04.30 | ₩18,111 | ₩18,940 | ₩18,111 | ₩18,860 | +4.14% | 118.9만 |
|---|
| 2026.04.29 | ₩18,579 | ₩18,806 | ₩17,683 | ₩18,097 | -2.59% | 127.5만 |
|---|
| 2026.04.28 | ₩19,007 | ₩19,127 | ₩18,338 | ₩18,780 | -1.20% | 122.9만 |
|---|
| 2026.04.27 | ₩18,766 | ₩19,208 | ₩18,766 | ₩19,007 | +1.28% | 106.3만 |
|---|
| 2026.04.24 | ₩18,485 | ₩18,960 | ₩18,378 | ₩18,913 | +2.32% | 87.6만 |
|---|
| 2026.04.23 | ₩18,967 | ₩19,328 | ₩18,057 | ₩18,485 | -2.54% | 100.6만 |
|---|
| 2026.04.22 | ₩19,315 | ₩19,462 | ₩18,686 | ₩18,994 | -1.66% | 104만 |
|---|
| 2026.04.21 | ₩19,515 | ₩20,264 | ₩18,947 | ₩19,007 | -2.60% | 153.1만 |
|---|
| 2026.04.20 | ₩19,061 | ₩19,876 | ₩18,873 | ₩19,502 | +2.32% | 143.3만 |
|---|
| 2026.04.17 | ₩19,462 | ₩19,943 | ₩19,241 | ₩19,355 | -0.55% | 159.3만 |
|---|
| 2026.04.16 | ₩19,114 | ₩19,422 | ₩18,753 | ₩18,833 | -1.47% | 130.3만 |
|---|
| 2026.04.15 | ₩19,435 | ₩19,876 | ₩19,315 | ₩19,435 | 0.00% | 94.9만 |
|---|
| 2026.04.14 | ₩18,954 | ₩19,796 | ₩18,833 | ₩19,435 | +2.54% | 136.7만 |
|---|
| 2026.04.13 | ₩17,161 | ₩19,087 | ₩17,148 | ₩18,900 | +10.13% | 312.6만 |
|---|
| 2026.04.10 | ₩17,964 | ₩18,191 | ₩16,532 | ₩17,108 | -4.77% | 331만 |
|---|
| 2026.04.09 | ₩19,662 | ₩19,709 | ₩17,883 | ₩17,924 | -8.84% | 174만 |
|---|
| 2026.04.08 | ₩20,064 | ₩20,884 | ₩19,323 | ₩19,850 | -1.07% | 218.9만 |
|---|
| 2026.04.07 | ₩18,659 | ₩18,806 | ₩17,910 | ₩18,338 | -1.72% | 140.5만 |
|---|
| 2026.04.06 | ₩19,676 | ₩19,930 | ₩18,793 | ₩18,833 | -4.28% | 144.1만 |
|---|
| 2026.04.02 | ₩18,472 | ₩19,917 | ₩18,472 | ₩19,810 | +7.24% | 156.5만 |
|---|
| 2026.04.01 | ₩18,726 | ₩19,609 | ₩18,505 | ₩19,301 | +3.07% | 248.6만 |
|---|
| 2026.03.31 | ₩17,576 | ₩18,592 | ₩17,509 | ₩18,566 | +5.63% | 240.2만 |
|---|
| 2026.03.30 | ₩16,653 | ₩17,409 | ₩16,412 | ₩17,188 | +3.21% | 181.9만 |
|---|
| 2026.03.27 | ₩18,512 | ₩18,539 | ₩16,078 | ₩16,599 | -10.33% | 494.8만 |
|---|
| 2026.03.26 | ₩18,539 | ₩19,208 | ₩18,485 | ₩18,673 | +0.72% | 121.8만 |
|---|
| 2026.03.25 | ₩19,034 | ₩19,408 | ₩18,650 | ₩18,927 | -0.56% | 216.6만 |
|---|
| 2026.03.24 | ₩18,124 | ₩18,653 | ₩17,937 | ₩18,592 | +2.58% | 176.3만 |
|---|
| 2026.03.23 | ₩18,726 | ₩18,887 | ₩18,151 | ₩18,271 | -2.43% | 127.5만 |
|---|
| 2026.03.20 | ₩17,870 | ₩18,191 | ₩17,629 | ₩18,164 | +1.65% | 236만 |
|---|
| 2026.03.19 | ₩17,522 | ₩18,191 | ₩17,348 | ₩18,057 | +3.05% | 133.7만 |
|---|
| 2026.03.18 | ₩17,696 | ₩17,937 | ₩17,415 | ₩17,763 | +0.38% | 155만 |
|---|
| 2026.03.17 | ₩17,857 | ₩18,285 | ₩17,562 | ₩17,910 | +0.30% | 173.6만 |
|---|
| 2026.03.16 | ₩17,937 | ₩18,566 | ₩17,669 | ₩17,817 | -0.67% | 308만 |
|---|
| 2026.03.13 | ₩17,455 | ₩17,758 | ₩16,967 | ₩17,616 | +0.92% | 390.3만 |
|---|
| 2026.03.12 | ₩18,499 | ₩18,646 | ₩16,051 | ₩16,653 | -9.98% | 588.2만 |
|---|
| 2026.03.11 | ₩19,234 | ₩19,248 | ₩18,472 | ₩19,020 | -1.11% | 211만 |
|---|
| 2026.03.10 | ₩19,997 | ₩20,131 | ₩18,873 | ₩19,422 | -2.88% | 183.9만 |
|---|
| 2026.03.09 | ₩19,395 | ₩20,284 | ₩19,010 | ₩19,997 | +3.10% | 349.4만 |
|---|
| 2026.03.06 | ₩20,706 | ₩20,987 | ₩19,810 | ₩19,876 | -4.01% | 197.4만 |
|---|
| 2026.03.05 | ₩21,669 | ₩21,869 | ₩21,054 | ₩21,308 | -1.67% | 185.1만 |
|---|
| 2026.03.04 | ₩21,602 | ₩22,672 | ₩21,602 | ₩21,990 | +1.80% | 133.4만 |
|---|
| 2026.03.03 | ₩20,786 | ₩22,150 | ₩20,211 | ₩21,508 | +3.47% | 177.7만 |
|---|
| 2026.03.02 | ₩20,746 | ₩21,669 | ₩20,732 | ₩21,562 | +3.93% | 163.5만 |
|---|
| 2026.02.27 | ₩21,709 | ₩21,709 | ₩21,140 | ₩21,428 | -1.29% | 205만 |
|---|
| 2026.02.26 | ₩21,816 | ₩22,043 | ₩21,087 | ₩22,017 | +0.92% | 144.9만 |
|---|
| 2026.02.25 | ₩21,642 | ₩22,070 | ₩21,201 | ₩21,682 | +0.19% | 107.8만 |
|---|
| 2026.02.24 | ₩20,585 | ₩21,682 | ₩20,585 | ₩21,468 | +4.29% | 157.5만 |
|---|
| 2026.02.23 | ₩19,823 | ₩20,706 | ₩19,736 | ₩20,585 | +3.85% | 184.4만 |
|---|
| 2026.02.20 | ₩21,281 | ₩21,321 | ₩20,104 | ₩20,331 | -4.46% | 166.1만 |
|---|
| 2026.02.19 | ₩21,054 | ₩21,635 | ₩20,826 | ₩21,468 | +1.97% | 105.6만 |
|---|
| 2026.02.18 | ₩21,080 | ₩21,508 | ₩20,866 | ₩21,227 | +0.70% | 167만 |
|---|
| 2026.02.17 | ₩21,375 | ₩21,869 | ₩21,020 | ₩21,120 | -1.19% | 102.2만 |
|---|
| 2026.02.13 | ₩20,773 | ₩21,963 | ₩20,625 | ₩21,455 | +3.28% | 134.5만 |
|---|
| 2026.02.12 | ₩20,947 | ₩21,151 | ₩20,157 | ₩20,786 | -0.77% | 163.3만 |
|---|
| 2026.02.11 | ₩21,134 | ₩21,321 | ₩19,863 | ₩20,893 | -1.14% | 196.9만 |
|---|
| 2026.02.10 | ₩21,187 | ₩21,508 | ₩20,712 | ₩20,920 | -1.26% | 133.5만 |
|---|
| 2026.02.09 | ₩21,254 | ₩21,642 | ₩20,465 | ₩21,214 | -0.19% | 246.7만 |
|---|
| 2026.02.06 | ₩23,836 | ₩24,050 | ₩20,151 | ₩21,094 | -11.50% | 414만 |
|---|
| 2026.02.05 | ₩22,966 | ₩23,916 | ₩21,896 | ₩22,030 | -4.08% | 249.7만 |
|---|
| 2026.02.04 | ₩24,692 | ₩24,752 | ₩22,565 | ₩23,140 | -6.28% | 216.7만 |
|---|
| 2026.02.03 | ₩24,959 | ₩26,484 | ₩24,110 | ₩24,745 | -0.86% | 206.8만 |
|---|
| 2026.02.02 | ₩24,464 | ₩25,247 | ₩24,250 | ₩24,598 | +0.55% | 224.9만 |
|---|
| 2026.01.30 | ₩24,304 | ₩25,013 | ₩24,056 | ₩24,745 | +1.82% | 188.2만 |
|---|
| 2026.01.29 | ₩24,625 | ₩24,718 | ₩23,608 | ₩24,571 | -0.22% | 154.7만 |
|---|
| 2026.01.28 | ₩25,748 | ₩25,875 | ₩24,652 | ₩24,745 | -3.90% | 196.5만 |
|---|
| 2026.01.27 | ₩25,682 | ₩25,976 | ₩25,080 | ₩25,722 | +0.16% | 137.8만 |
|---|
| 2026.01.26 | ₩24,772 | ₩25,802 | ₩24,411 | ₩25,575 | +3.24% | 126.4만 |
|---|
| 2026.01.23 | ₩25,481 | ₩25,548 | ₩24,397 | ₩24,812 | -2.62% | 134.3만 |
|---|
| 2026.01.22 | ₩23,755 | ₩25,628 | ₩23,465 | ₩25,494 | +7.32% | 224.1만 |
|---|
| 2026.01.21 | ₩23,796 | ₩24,063 | ₩23,167 | ₩23,501 | -1.24% | 166.8만 |
|---|
| 2026.01.20 | ₩22,137 | ₩24,264 | ₩22,137 | ₩23,903 | +7.98% | 212만 |
|---|
| 2026.01.16 | ₩23,796 | ₩23,929 | ₩23,274 | ₩23,434 | -1.52% | 104.3만 |
|---|
| 2026.01.15 | ₩24,277 | ₩24,598 | ₩23,622 | ₩23,782 | -2.04% | 103.7만 |
|---|
| 2026.01.14 | ₩24,050 | ₩24,311 | ₩23,488 | ₩24,130 | +0.33% | 186.6만 |
|---|
| 2026.01.13 | ₩24,458 | ₩24,732 | ₩23,327 | ₩24,170 | -1.18% | 184.7만 |
|---|
| 2026.01.12 | ₩23,421 | ₩24,745 | ₩23,167 | ₩24,424 | +4.28% | 358.8만 |
|---|
| 2026.01.09 | ₩21,415 | ₩21,789 | ₩20,672 | ₩21,080 | -1.56% | 246.9만 |
|---|
| 2026.01.08 | ₩22,097 | ₩22,485 | ₩20,773 | ₩21,348 | -3.39% | 207.4만 |
|---|
| 2026.01.07 | ₩21,682 | ₩23,180 | ₩21,675 | ₩22,378 | +3.21% | 206.9만 |
|---|
| 2026.01.06 | ₩21,629 | ₩22,498 | ₩21,107 | ₩21,548 | -0.37% | 335.2만 |
|---|
| 2026.01.05 | ₩21,107 | ₩21,655 | ₩20,478 | ₩21,629 | +2.47% | 342.5만 |
|---|
| 2026.01.02 | ₩21,762 | ₩22,030 | ₩21,054 | ₩21,281 | -2.21% | 106만 |
|---|
| 2025.12.31 | ₩22,030 | ₩22,498 | ₩21,555 | ₩21,722 | -1.40% | 197만 |
|---|
| 2025.12.30 | ₩22,124 | ₩22,231 | ₩21,468 | ₩21,963 | -0.73% | 153만 |
|---|
| 2025.12.29 | ₩22,097 | ₩22,498 | ₩21,869 | ₩22,271 | +0.79% | 223.7만 |
|---|
| 2025.12.26 | ₩22,257 | ₩22,792 | ₩22,037 | ₩22,338 | +0.36% | 91만 |
|---|
| 2025.12.24 | ₩22,083 | ₩22,438 | ₩21,843 | ₩22,311 | +1.03% | 90.7만 |
|---|
| 2025.12.23 | ₩23,020 | ₩23,301 | ₩22,284 | ₩22,404 | -2.67% | 227.1만 |
|---|
| 2025.12.22 | ₩22,819 | ₩23,408 | ₩22,552 | ₩23,287 | +2.05% | 178.5만 |
|---|
| 2025.12.19 | ₩22,083 | ₩22,966 | ₩21,856 | ₩22,739 | +2.97% | 285.2만 |
|---|
| 2025.12.18 | ₩22,110 | ₩22,725 | ₩22,017 | ₩22,070 | -0.18% | 286.6만 |
|---|
| 2025.12.17 | ₩21,147 | ₩22,043 | ₩20,866 | ₩21,562 | +1.96% | 243.1만 |
|---|
| 2025.12.16 | ₩20,947 | ₩21,475 | ₩20,732 | ₩21,308 | +1.72% | 228만 |
|---|
| 2025.12.15 | ₩21,441 | ₩21,508 | ₩20,533 | ₩20,987 | -2.12% | 300.5만 |
|---|
| 2025.12.12 | ₩20,572 | ₩20,766 | ₩20,211 | ₩20,652 | +0.39% | 245.3만 |
|---|
| 2025.12.11 | ₩21,054 | ₩21,495 | ₩19,983 | ₩20,625 | -2.03% | 229.8만 |
|---|
| 2025.12.10 | ₩19,970 | ₩21,749 | ₩19,943 | ₩21,054 | +5.43% | 436.5만 |
|---|
| 2025.12.09 | ₩19,716 | ₩20,886 | ₩19,649 | ₩19,876 | +0.81% | 345.3만 |
|---|
| 2025.12.08 | ₩19,676 | ₩20,378 | ₩19,502 | ₩19,997 | +1.63% | 375.7만 |
|---|
| 2025.12.05 | ₩21,722 | ₩21,736 | ₩19,596 | ₩19,729 | -9.17% | 713.1만 |
|---|
| 2025.12.04 | ₩22,552 | ₩23,515 | ₩22,003 | ₩23,354 | +3.56% | 292.8만 |
|---|
| 2025.12.03 | ₩25,240 | ₩25,240 | ₩22,070 | ₩22,913 | -9.22% | 471.3만 |
|---|
| 2025.12.02 | ₩25,200 | ₩25,775 | ₩24,772 | ₩24,999 | -0.80% | 105만 |
|---|
| 2025.12.01 | ₩25,762 | ₩25,829 | ₩24,866 | ₩25,200 | -2.18% | 194.4만 |
|---|
| 2025.11.28 | ₩26,377 | ₩26,377 | ₩25,748 | ₩26,297 | -0.30% | 92.7만 |
|---|
| 2025.11.26 | ₩27,059 | ₩27,206 | ₩25,949 | ₩26,377 | -2.52% | 188만 |
|---|
| 2025.11.25 | ₩27,233 | ₩27,768 | ₩26,217 | ₩27,180 | -0.20% | 274.7만 |
|---|
| 2025.11.24 | ₩25,347 | ₩27,621 | ₩24,611 | ₩27,367 | +7.97% | 434.6만 |
|---|
| 2025.11.21 | ₩21,776 | ₩25,387 | ₩21,642 | ₩24,892 | +14.31% | 506.8만 |
|---|
| 2025.11.20 | ₩20,833 | ₩22,699 | ₩20,833 | ₩21,829 | +4.78% | 396.8만 |
|---|
| 2025.11.19 | ₩18,525 | ₩20,572 | ₩18,358 | ₩20,264 | +9.39% | 281.7만 |
|---|
| 2025.11.18 | ₩18,097 | ₩18,659 | ₩17,763 | ₩18,392 | +1.63% | 199.3만 |
|---|
| 2025.11.17 | ₩18,726 | ₩19,047 | ₩18,258 | ₩18,338 | -2.07% | 170.3만 |
|---|
| 2025.11.14 | ₩18,338 | ₩19,007 | ₩17,990 | ₩18,860 | +2.84% | 162.8만 |
|---|
| 2025.11.13 | ₩18,967 | ₩19,114 | ₩18,632 | ₩18,913 | -0.28% | 231.8만 |
|---|
| 2025.11.12 | ₩19,582 | ₩20,131 | ₩19,208 | ₩19,395 | -0.96% | 173.2만 |
|---|
| 2025.11.11 | ₩19,596 | ₩19,997 | ₩19,074 | ₩19,435 | -0.82% | 161.3만 |
|---|
| 2025.11.10 | ₩19,903 | ₩20,318 | ₩19,194 | ₩19,676 | -1.14% | 274.8만 |
|---|
| 2025.11.07 | ₩20,478 | ₩20,552 | ₩19,435 | ₩19,783 | -3.40% | 294.5만 |
|---|
| 2025.11.06 | ₩22,672 | ₩23,247 | ₩20,572 | ₩20,813 | -8.20% | 363.4만 |
|---|
| 2025.11.05 | ₩22,538 | ₩23,742 | ₩22,231 | ₩23,528 | +4.39% | 188.3만 |
|---|
| 2025.11.04 | ₩22,431 | ₩23,421 | ₩22,083 | ₩22,632 | +0.89% | 134.7만 |
|---|
| 2025.11.03 | ₩23,087 | ₩23,441 | ₩22,739 | ₩23,194 | +0.46% | 134.4만 |
|---|
| 2025.10.31 | ₩22,605 | ₩23,755 | ₩22,485 | ₩23,220 | +2.72% | 191.1만 |
|---|
| 2025.10.30 | ₩22,712 | ₩23,227 | ₩22,438 | ₩22,618 | -0.41% | 151.6만 |
|---|
| 2025.10.29 | ₩22,618 | ₩23,274 | ₩22,190 | ₩22,471 | -0.65% | 103.9만 |
|---|
| 2025.10.28 | ₩22,752 | ₩22,980 | ₩22,471 | ₩22,605 | -0.65% | 83.2만 |
|---|
| 2025.10.27 | ₩23,087 | ₩23,381 | ₩22,705 | ₩22,899 | -0.81% | 82만 |
|---|
| 2025.10.24 | ₩23,006 | ₩23,528 | ₩22,953 | ₩23,033 | +0.12% | 121.4만 |
|---|
| 2025.10.23 | ₩21,990 | ₩23,247 | ₩21,923 | ₩22,953 | +4.38% | 163.7만 |
|---|
| 2025.10.22 | ₩22,766 | ₩23,060 | ₩21,682 | ₩22,003 | -3.35% | 209만 |
|---|
| 2025.10.21 | ₩23,796 | ₩23,924 | ₩22,846 | ₩23,207 | -2.47% | 202.5만 |
|---|
| 2025.10.20 | ₩22,378 | ₩23,903 | ₩22,249 | ₩23,849 | +6.58% | 251.3만 |
|---|
| 2025.10.17 | ₩22,739 | ₩23,006 | ₩21,776 | ₩21,803 | -4.12% | 157.5만 |
|---|
| 2025.10.16 | ₩22,886 | ₩23,568 | ₩22,699 | ₩23,100 | +0.94% | 155.3만 |
|---|
| 2025.10.15 | ₩21,401 | ₩22,926 | ₩21,288 | ₩22,886 | +6.94% | 204.7만 |
|---|
| 2025.10.14 | ₩20,385 | ₩21,107 | ₩20,345 | ₩20,839 | +2.23% | 121만 |
|---|
| 2025.10.13 | ₩20,732 | ₩21,321 | ₩20,345 | ₩20,732 | 0.00% | 148.6만 |
|---|
| 2025.10.10 | ₩21,120 | ₩21,174 | ₩20,238 | ₩20,291 | -3.93% | 97.9만 |
|---|