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 | ₩35,015 | ₩36,008 | ₩34,826 | ₩35,525 | +1.46% | 152.5만 |
| 2026.10.08 | ₩34,868 | ₩35,056 | ₩33,688 | ₩34,989 | +0.35% | 264.7만 |
| 2026.10.07 | ₩35,391 | ₩36,115 | ₩34,687 | ₩35,243 | -0.42% | 212만 |
| 2026.10.06 | ₩40,528 | ₩41,224 | ₩36,008 | ₩36,075 | -10.99% | 253.3만 |
| 2026.10.05 | ₩38,314 | ₩40,044 | ₩37,765 | ₩40,018 | +4.45% | 142.5만 |
| 2026.10.02 | ₩37,000 | ₩38,100 | ₩36,625 | ₩38,019 | +2.75% | 157.5만 |
| 2026.10.01 | ₩38,737 | ₩38,891 | ₩36,403 | ₩36,705 | -5.24% | 601.9만 |
| 2026.09.30 | ₩38,623 | ₩39,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,757 |
| +0.35% |
| 150.8만 |
| 2026.09.29 | ₩39,267 | ₩39,964 | ₩38,395 | ₩38,583 | -1.74% | 250.8만 |
|---|
| 2026.09.28 | ₩38,891 | ₩39,588 | ₩37,644 | ₩38,234 | -1.69% | 263.9만 |
|---|
| 2026.09.25 | ₩40,178 | ₩40,178 | ₩38,726 | ₩39,468 | -1.77% | 168.5만 |
|---|
| 2026.09.24 | ₩37,550 | ₩39,669 | ₩36,879 | ₩39,655 | +5.61% | 361만 |
|---|
| 2026.09.23 | ₩37,201 | ₩38,019 | ₩37,014 | ₩37,402 | +0.54% | 108만 |
|---|
| 2026.09.22 | ₩36,605 | ₩38,033 | ₩35,851 | ₩37,630 | +2.80% | 400만 |
|---|
| 2026.09.21 | ₩38,475 | ₩38,596 | ₩37,148 | ₩37,362 | -2.89% | 145.9만 |
|---|
| 2026.09.18 | ₩38,288 | ₩38,462 | ₩37,429 | ₩38,368 | +0.21% | 298.6만 |
|---|
| 2026.09.17 | ₩37,858 | ₩38,516 | ₩37,242 | ₩38,288 | +1.13% | 328만 |
|---|
| 2026.09.16 | ₩36,330 | ₩38,516 | ₩36,249 | ₩37,107 | +2.14% | 502.6만 |
|---|
| 2026.09.15 | ₩33,259 | ₩36,665 | ₩33,138 | ₩35,780 | +7.58% | 412.4만 |
|---|
| 2026.09.14 | ₩32,534 | ₩33,363 | ₩32,139 | ₩33,232 | +2.14% | 173만 |
|---|
| 2026.09.11 | ₩32,494 | ₩33,245 | ₩32,092 | ₩32,454 | -0.12% | 123.8만 |
|---|
| 2026.09.10 | ₩31,931 | ₩33,057 | ₩31,555 | ₩32,494 | +1.76% | 107.1만 |
|---|
| 2026.09.09 | ₩32,253 | ₩33,098 | ₩32,038 | ₩32,749 | +1.54% | 110.7만 |
|---|
| 2026.09.08 | ₩32,159 | ₩32,990 | ₩31,676 | ₩32,642 | +1.50% | 135.9만 |
|---|
| 2026.09.04 | ₩32,266 | ₩32,722 | ₩32,105 | ₩32,561 | +0.91% | 140.4만 |
|---|
| 2026.09.03 | ₩33,768 | ₩34,010 | ₩31,971 | ₩32,950 | -2.42% | 216.1만 |
|---|
| 2026.09.02 | ₩32,722 | ₩33,835 | ₩32,434 | ₩33,071 | +1.07% | 162.3만 |
|---|
| 2026.09.01 | ₩33,406 | ₩33,674 | ₩32,454 | ₩32,642 | -2.29% | 162만 |
|---|
| 2026.08.31 | ₩33,004 | ₩33,554 | ₩32,005 | ₩33,419 | +1.26% | 223.7만 |
|---|
| 2026.08.28 | ₩35,592 | ₩35,646 | ₩33,701 | ₩33,782 | -5.09% | 150.9만 |
|---|
| 2026.08.27 | ₩35,176 | ₩36,035 | ₩35,015 | ₩35,458 | +0.80% | 194.4만 |
|---|
| 2026.08.26 | ₩34,868 | ₩35,552 | ₩34,626 | ₩35,082 | +0.62% | 138.7만 |
|---|
| 2026.08.25 | ₩34,606 | ₩35,525 | ₩33,833 | ₩35,203 | +1.72% | 122.1만 |
|---|
| 2026.08.24 | ₩34,600 | ₩34,854 | ₩33,647 | ₩34,264 | -0.97% | 169.4만 |
|---|
| 2026.08.21 | ₩34,023 | ₩34,908 | ₩33,433 | ₩34,854 | +2.44% | 181.7만 |
|---|
| 2026.08.20 | ₩33,232 | ₩34,989 | ₩33,232 | ₩34,117 | +2.66% | 196.6만 |
|---|
| 2026.08.19 | ₩34,036 | ₩35,082 | ₩33,741 | ₩34,184 | +0.43% | 214.6만 |
|---|
| 2026.08.18 | ₩32,508 | ₩33,728 | ₩32,078 | ₩32,937 | +1.32% | 187.8만 |
|---|
| 2026.08.17 | ₩32,789 | ₩34,385 | ₩32,789 | ₩33,218 | +1.31% | 266.8만 |
|---|
| 2026.08.14 | ₩32,548 | ₩33,460 | ₩32,186 | ₩33,178 | +1.94% | 174.3만 |
|---|
| 2026.08.13 | ₩34,251 | ₩34,251 | ₩32,736 | ₩32,803 | -4.23% | 153.7만 |
|---|
| 2026.08.12 | ₩33,983 | ₩34,251 | ₩33,346 | ₩33,862 | -0.36% | 170.7만 |
|---|
| 2026.08.11 | ₩34,036 | ₩34,989 | ₩33,539 | ₩34,050 | +0.04% | 295.7만 |
|---|
| 2026.08.10 | ₩33,393 | ₩35,076 | ₩33,057 | ₩34,130 | +2.21% | 236.6만 |
|---|
| 2026.08.07 | ₩33,111 | ₩33,460 | ₩32,561 | ₩33,433 | +0.97% | 249.5만 |
|---|
| 2026.08.06 | ₩32,964 | ₩32,964 | ₩31,394 | ₩31,649 | -3.99% | 246.6만 |
|---|
| 2026.08.05 | ₩32,910 | ₩33,473 | ₩32,481 | ₩32,990 | +0.24% | 241.6만 |
|---|
| 2026.08.04 | ₩31,649 | ₩33,017 | ₩30,885 | ₩32,923 | +4.03% | 329.2만 |
|---|
| 2026.08.03 | ₩30,731 | ₩31,596 | ₩29,274 | ₩30,992 | +0.85% | 259.1만 |
|---|
| 2026.07.31 | ₩32,947 | ₩32,947 | ₩30,053 | ₩30,268 | -8.13% | 299.3만 |
|---|
| 2026.07.30 | ₩29,772 | ₩32,642 | ₩29,591 | ₩32,427 | +8.92% | 528.3만 |
|---|
| 2026.07.29 | ₩30,147 | ₩30,952 | ₩29,155 | ₩30,255 | +0.36% | 314.7만 |
|---|
| 2026.07.28 | ₩30,469 | ₩30,831 | ₩29,410 | ₩30,201 | -0.88% | 167.9만 |
|---|
| 2026.07.27 | ₩30,442 | ₩30,845 | ₩29,209 | ₩30,228 | -0.70% | 243.7만 |
|---|
| 2026.07.24 | ₩30,255 | ₩30,536 | ₩29,276 | ₩29,866 | -1.29% | 282만 |
|---|
| 2026.07.23 | ₩29,436 | ₩30,724 | ₩29,436 | ₩29,919 | +1.64% | 276.4만 |
|---|
| 2026.07.22 | ₩29,839 | ₩30,375 | ₩28,887 | ₩29,436 | -1.35% | 235.6만 |
|---|
| 2026.07.21 | ₩29,007 | ₩30,308 | ₩28,028 | ₩30,281 | +4.39% | 350.5만 |
|---|
| 2026.07.20 | ₩30,228 | ₩30,711 | ₩29,007 | ₩29,316 | -3.02% | 214만 |
|---|
| 2026.07.17 | ₩28,739 | ₩30,871 | ₩28,645 | ₩30,737 | +6.95% | 323.3만 |
|---|
| 2026.07.16 | ₩30,684 | ₩31,046 | ₩28,783 | ₩29,638 | -3.41% | 244.7만 |
|---|
| 2026.07.15 | ₩29,188 | ₩30,831 | ₩29,088 | ₩30,711 | +5.21% | 398.6만 |
|---|
| 2026.07.14 | ₩28,377 | ₩28,887 | ₩27,948 | ₩28,739 | +1.28% | 188.9만 |
|---|
| 2026.07.13 | ₩27,841 | ₩28,893 | ₩27,438 | ₩28,189 | +1.25% | 184.4만 |
|---|
| 2026.07.10 | ₩29,396 | ₩29,677 | ₩27,787 | ₩28,243 | -3.92% | 190.8만 |
|---|
| 2026.07.09 | ₩27,344 | ₩29,423 | ₩27,157 | ₩29,235 | +6.92% | 300.6만 |
|---|
| 2026.07.08 | ₩26,969 | ₩27,586 | ₩26,514 | ₩27,036 | +0.25% | 251.4만 |
|---|
| 2026.07.07 | ₩28,659 | ₩29,007 | ₩27,425 | ₩27,921 | -2.57% | 244만 |
|---|
| 2026.07.06 | ₩28,310 | ₩29,373 | ₩28,162 | ₩28,833 | +1.85% | 252.5만 |
|---|
| 2026.07.02 | ₩30,167 | ₩30,576 | ₩28,283 | ₩28,417 | -5.80% | 339.2만 |
|---|
| 2026.07.01 | ₩28,779 | ₩30,228 | ₩28,699 | ₩30,000 | +4.24% | 328.5만 |
|---|
| 2026.06.30 | ₩28,270 | ₩28,913 | ₩27,767 | ₩28,766 | +1.76% | 342.1만 |
|---|
| 2026.06.29 | ₩28,431 | ₩29,021 | ₩27,800 | ₩28,699 | +0.94% | 352.4만 |
|---|
| 2026.06.26 | ₩26,922 | ₩28,169 | ₩26,770 | ₩28,109 | +4.41% | 647.4만 |
|---|
| 2026.06.25 | ₩26,292 | ₩27,680 | ₩26,191 | ₩27,157 | +3.29% | 396.1만 |
|---|
| 2026.06.24 | ₩23,710 | ₩26,473 | ₩23,516 | ₩25,936 | +9.39% | 552.4만 |
|---|
| 2026.06.23 | ₩22,986 | ₩23,992 | ₩22,977 | ₩23,107 | +0.53% | 227.2만 |
|---|
| 2026.06.22 | ₩23,469 | ₩23,992 | ₩23,167 | ₩23,294 | -0.74% | 226.2만 |
|---|
| 2026.06.18 | ₩22,946 | ₩23,556 | ₩22,798 | ₩23,509 | +2.45% | 388.3만 |
|---|
| 2026.06.17 | ₩22,584 | ₩23,321 | ₩22,027 | ₩22,503 | -0.36% | 1351.8만 |
|---|
| 2026.06.16 | ₩21,665 | ₩24,220 | ₩21,323 | ₩23,093 | +6.59% | 686.5만 |
|---|
| 2026.06.15 | ₩24,649 | ₩24,649 | ₩22,973 | ₩23,415 | -5.01% | 285.3만 |
|---|
| 2026.06.12 | ₩26,184 | ₩26,184 | ₩22,932 | ₩23,603 | -9.86% | 297.9만 |
|---|
| 2026.06.11 | ₩23,764 | ₩25,896 | ₩22,530 | ₩25,118 | +5.70% | 543.4만 |
|---|
| 2026.06.10 | ₩22,999 | ₩24,448 | ₩22,812 | ₩22,892 | -0.47% | 300.6만 |
|---|
| 2026.06.09 | ₩22,704 | ₩23,509 | ₩22,181 | ₩23,281 | +2.54% | 221.7만 |
|---|
| 2026.06.08 | ₩23,013 | ₩23,455 | ₩22,369 | ₩22,396 | -2.68% | 174.9만 |
|---|
| 2026.06.05 | ₩24,005 | ₩24,528 | ₩22,362 | ₩22,664 | -5.59% | 216.4만 |
|---|
| 2026.06.04 | ₩21,457 | ₩24,307 | ₩21,409 | ₩24,247 | +13.00% | 441.6만 |
|---|
| 2026.06.03 | ₩20,183 | ₩21,457 | ₩19,794 | ₩21,444 | +6.25% | 223.7만 |
|---|
| 2026.06.02 | ₩20,357 | ₩20,559 | ₩19,901 | ₩20,304 | -0.26% | 163.2만 |
|---|
| 2026.06.01 | ₩20,103 | ₩20,746 | ₩19,767 | ₩20,424 | +1.60% | 157.2만 |
|---|
| 2026.05.29 | ₩20,371 | ₩20,901 | ₩20,250 | ₩20,317 | -0.26% | 229.3만 |
|---|
| 2026.05.28 | ₩18,601 | ₩20,411 | ₩18,520 | ₩20,371 | +9.52% | 157.9만 |
|---|
| 2026.05.27 | ₩18,936 | ₩19,016 | ₩18,440 | ₩18,560 | -1.98% | 277.5만 |
|---|
| 2026.05.26 | ₩18,775 | ₩19,023 | ₩18,319 | ₩18,949 | +0.93% | 90.5만 |
|---|
| 2026.05.22 | ₩18,775 | ₩19,132 | ₩18,413 | ₩18,614 | -0.86% | 123.5만 |
|---|
| 2026.05.21 | ₩18,426 | ₩18,668 | ₩17,957 | ₩18,601 | +0.95% | 107.6만 |
|---|
| 2026.05.20 | ₩17,501 | ₩18,762 | ₩17,320 | ₩18,721 | +6.97% | 191.9만 |
|---|
| 2026.05.19 | ₩17,045 | ₩17,454 | ₩16,804 | ₩17,380 | +1.97% | 124.7만 |
|---|
| 2026.05.18 | ₩17,193 | ₩17,957 | ₩16,765 | ₩17,045 | -0.86% | 159.3만 |
|---|
| 2026.05.15 | ₩17,340 | ₩17,635 | ₩17,179 | ₩17,206 | -0.77% | 156.4만 |
|---|
| 2026.05.14 | ₩17,689 | ₩17,903 | ₩17,380 | ₩17,675 | -0.08% | 160만 |
|---|
| 2026.05.13 | ₩18,158 | ₩18,198 | ₩17,360 | ₩17,608 | -3.03% | 128.6만 |
|---|
| 2026.05.12 | ₩17,997 | ₩18,399 | ₩17,783 | ₩18,279 | +1.56% | 123.3만 |
|---|
| 2026.05.11 | ₩18,654 | ₩18,909 | ₩18,011 | ₩18,158 | -2.66% | 150.5만 |
|---|
| 2026.05.08 | ₩19,392 | ₩19,392 | ₩18,178 | ₩18,520 | -4.50% | 152.2만 |
|---|
| 2026.05.07 | ₩19,553 | ₩20,197 | ₩19,070 | ₩19,700 | +0.75% | 195만 |
|---|
| 2026.05.06 | ₩19,628 | ₩20,089 | ₩17,407 | ₩19,352 | -1.41% | 490만 |
|---|
| 2026.05.05 | ₩19,767 | ₩19,888 | ₩18,292 | ₩18,480 | -6.51% | 318.8만 |
|---|
| 2026.05.04 | ₩18,976 | ₩19,888 | ₩18,976 | ₩19,446 | +2.47% | 221.4만 |
|---|
| 2026.05.01 | ₩19,043 | ₩19,311 | ₩18,815 | ₩19,137 | +0.49% | 98.4만 |
|---|
| 2026.04.30 | ₩18,158 | ₩18,990 | ₩18,158 | ₩18,909 | +4.14% | 118.9만 |
|---|
| 2026.04.29 | ₩18,627 | ₩18,855 | ₩17,729 | ₩18,145 | -2.59% | 127.5만 |
|---|
| 2026.04.28 | ₩19,057 | ₩19,177 | ₩18,386 | ₩18,829 | -1.20% | 122.9만 |
|---|
| 2026.04.27 | ₩18,815 | ₩19,258 | ₩18,815 | ₩19,057 | +1.28% | 106.3만 |
|---|
| 2026.04.24 | ₩18,534 | ₩19,010 | ₩18,426 | ₩18,963 | +2.32% | 87.6만 |
|---|
| 2026.04.23 | ₩19,016 | ₩19,378 | ₩18,104 | ₩18,534 | -2.54% | 100.6만 |
|---|
| 2026.04.22 | ₩19,365 | ₩19,513 | ₩18,735 | ₩19,043 | -1.66% | 104만 |
|---|
| 2026.04.21 | ₩19,566 | ₩20,317 | ₩18,996 | ₩19,057 | -2.60% | 153.1만 |
|---|
| 2026.04.20 | ₩19,110 | ₩19,928 | ₩18,922 | ₩19,553 | +2.32% | 143.3만 |
|---|
| 2026.04.17 | ₩19,513 | ₩19,995 | ₩19,291 | ₩19,405 | -0.55% | 159.3만 |
|---|
| 2026.04.16 | ₩19,164 | ₩19,472 | ₩18,802 | ₩18,882 | -1.47% | 130.3만 |
|---|
| 2026.04.15 | ₩19,486 | ₩19,928 | ₩19,365 | ₩19,486 | 0.00% | 94.9만 |
|---|
| 2026.04.14 | ₩19,003 | ₩19,848 | ₩18,882 | ₩19,486 | +2.54% | 136.7만 |
|---|
| 2026.04.13 | ₩17,206 | ₩19,137 | ₩17,193 | ₩18,949 | +10.13% | 312.6만 |
|---|
| 2026.04.10 | ₩18,011 | ₩18,239 | ₩16,576 | ₩17,152 | -4.77% | 331만 |
|---|
| 2026.04.09 | ₩19,714 | ₩19,761 | ₩17,930 | ₩17,970 | -8.84% | 174만 |
|---|
| 2026.04.08 | ₩20,116 | ₩20,938 | ₩19,373 | ₩19,901 | -1.07% | 218.9만 |
|---|
| 2026.04.07 | ₩18,708 | ₩18,855 | ₩17,957 | ₩18,386 | -1.72% | 140.5만 |
|---|
| 2026.04.06 | ₩19,727 | ₩19,982 | ₩18,842 | ₩18,882 | -4.28% | 144.1만 |
|---|
| 2026.04.02 | ₩18,520 | ₩19,969 | ₩18,520 | ₩19,861 | +7.24% | 156.5만 |
|---|
| 2026.04.01 | ₩18,775 | ₩19,660 | ₩18,554 | ₩19,352 | +3.07% | 248.6만 |
|---|
| 2026.03.31 | ₩17,622 | ₩18,641 | ₩17,555 | ₩18,614 | +5.63% | 240.2만 |
|---|
| 2026.03.30 | ₩16,696 | ₩17,454 | ₩16,455 | ₩17,233 | +3.21% | 181.9만 |
|---|
| 2026.03.27 | ₩18,560 | ₩18,587 | ₩16,120 | ₩16,643 | -10.33% | 494.8만 |
|---|
| 2026.03.26 | ₩18,587 | ₩19,258 | ₩18,534 | ₩18,721 | +0.72% | 121.8만 |
|---|
| 2026.03.25 | ₩19,083 | ₩19,459 | ₩18,699 | ₩18,976 | -0.56% | 216.6만 |
|---|
| 2026.03.24 | ₩18,171 | ₩18,701 | ₩17,984 | ₩18,641 | +2.58% | 176.3만 |
|---|
| 2026.03.23 | ₩18,775 | ₩18,936 | ₩18,198 | ₩18,319 | -2.43% | 127.5만 |
|---|
| 2026.03.20 | ₩17,917 | ₩18,239 | ₩17,675 | ₩18,212 | +1.65% | 236만 |
|---|
| 2026.03.19 | ₩17,568 | ₩18,239 | ₩17,394 | ₩18,104 | +3.05% | 133.7만 |
|---|
| 2026.03.18 | ₩17,742 | ₩17,984 | ₩17,461 | ₩17,809 | +0.38% | 155만 |
|---|
| 2026.03.17 | ₩17,903 | ₩18,332 | ₩17,608 | ₩17,957 | +0.30% | 173.6만 |
|---|
| 2026.03.16 | ₩17,984 | ₩18,614 | ₩17,716 | ₩17,863 | -0.67% | 308만 |
|---|
| 2026.03.13 | ₩17,501 | ₩17,804 | ₩17,011 | ₩17,662 | +0.92% | 390.3만 |
|---|
| 2026.03.12 | ₩18,547 | ₩18,695 | ₩16,093 | ₩16,696 | -9.98% | 588.2만 |
|---|
| 2026.03.11 | ₩19,285 | ₩19,298 | ₩18,520 | ₩19,070 | -1.11% | 211만 |
|---|
| 2026.03.10 | ₩20,049 | ₩20,183 | ₩18,922 | ₩19,472 | -2.88% | 183.9만 |
|---|
| 2026.03.09 | ₩19,446 | ₩20,337 | ₩19,059 | ₩20,049 | +3.10% | 349.4만 |
|---|
| 2026.03.06 | ₩20,760 | ₩21,041 | ₩19,861 | ₩19,928 | -4.01% | 197.4만 |
|---|
| 2026.03.05 | ₩21,725 | ₩21,926 | ₩21,108 | ₩21,363 | -1.67% | 185.1만 |
|---|
| 2026.03.04 | ₩21,658 | ₩22,731 | ₩21,658 | ₩22,047 | +1.80% | 133.4만 |
|---|
| 2026.03.03 | ₩20,840 | ₩22,208 | ₩20,264 | ₩21,564 | +3.47% | 177.7만 |
|---|
| 2026.03.02 | ₩20,800 | ₩21,725 | ₩20,787 | ₩21,618 | +3.93% | 163.5만 |
|---|
| 2026.02.27 | ₩21,766 | ₩21,766 | ₩21,196 | ₩21,484 | -1.29% | 205만 |
|---|
| 2026.02.26 | ₩21,873 | ₩22,101 | ₩21,142 | ₩22,074 | +0.92% | 144.9만 |
|---|
| 2026.02.25 | ₩21,699 | ₩22,128 | ₩21,256 | ₩21,739 | +0.19% | 107.8만 |
|---|
| 2026.02.24 | ₩20,639 | ₩21,739 | ₩20,639 | ₩21,524 | +4.29% | 157.5만 |
|---|
| 2026.02.23 | ₩19,875 | ₩20,760 | ₩19,787 | ₩20,639 | +3.85% | 184.4만 |
|---|
| 2026.02.20 | ₩21,336 | ₩21,377 | ₩20,156 | ₩20,384 | -4.46% | 166.1만 |
|---|
| 2026.02.19 | ₩21,108 | ₩21,692 | ₩20,880 | ₩21,524 | +1.97% | 105.6만 |
|---|
| 2026.02.18 | ₩21,135 | ₩21,564 | ₩20,921 | ₩21,283 | +0.70% | 167만 |
|---|
| 2026.02.17 | ₩21,430 | ₩21,926 | ₩21,075 | ₩21,175 | -1.19% | 102.2만 |
|---|
| 2026.02.13 | ₩20,827 | ₩22,020 | ₩20,679 | ₩21,511 | +3.28% | 134.5만 |
|---|
| 2026.02.12 | ₩21,001 | ₩21,206 | ₩20,210 | ₩20,840 | -0.77% | 163.3만 |
|---|
| 2026.02.11 | ₩21,189 | ₩21,377 | ₩19,915 | ₩20,948 | -1.14% | 196.9만 |
|---|
| 2026.02.10 | ₩21,243 | ₩21,564 | ₩20,766 | ₩20,974 | -1.26% | 133.5만 |
|---|
| 2026.02.09 | ₩21,310 | ₩21,699 | ₩20,518 | ₩21,269 | -0.19% | 246.7만 |
|---|
| 2026.02.06 | ₩23,898 | ₩24,112 | ₩20,203 | ₩21,149 | -11.50% | 414만 |
|---|
| 2026.02.05 | ₩23,026 | ₩23,978 | ₩21,953 | ₩22,087 | -4.08% | 249.7만 |
|---|
| 2026.02.04 | ₩24,756 | ₩24,816 | ₩22,624 | ₩23,201 | -6.28% | 216.7만 |
|---|
| 2026.02.03 | ₩25,024 | ₩26,553 | ₩24,173 | ₩24,810 | -0.86% | 206.8만 |
|---|
| 2026.02.02 | ₩24,528 | ₩25,313 | ₩24,314 | ₩24,662 | +0.55% | 224.9만 |
|---|
| 2026.01.30 | ₩24,367 | ₩25,078 | ₩24,119 | ₩24,810 | +1.82% | 188.2만 |
|---|
| 2026.01.29 | ₩24,689 | ₩24,783 | ₩23,670 | ₩24,635 | -0.22% | 154.7만 |
|---|
| 2026.01.28 | ₩25,816 | ₩25,943 | ₩24,716 | ₩24,810 | -3.90% | 196.5만 |
|---|
| 2026.01.27 | ₩25,749 | ₩26,044 | ₩25,145 | ₩25,789 | +0.16% | 137.8만 |
|---|
| 2026.01.26 | ₩24,837 | ₩25,869 | ₩24,475 | ₩25,641 | +3.24% | 126.4만 |
|---|
| 2026.01.23 | ₩25,547 | ₩25,614 | ₩24,461 | ₩24,877 | -2.62% | 134.3만 |
|---|
| 2026.01.22 | ₩23,817 | ₩25,695 | ₩23,526 | ₩25,561 | +7.32% | 224.1만 |
|---|
| 2026.01.21 | ₩23,858 | ₩24,126 | ₩23,227 | ₩23,563 | -1.24% | 166.8만 |
|---|
| 2026.01.20 | ₩22,195 | ₩24,327 | ₩22,195 | ₩23,965 | +7.98% | 212만 |
|---|
| 2026.01.16 | ₩23,858 | ₩23,992 | ₩23,335 | ₩23,496 | -1.52% | 104.3만 |
|---|
| 2026.01.15 | ₩24,340 | ₩24,662 | ₩23,683 | ₩23,844 | -2.04% | 103.7만 |
|---|
| 2026.01.14 | ₩24,112 | ₩24,374 | ₩23,549 | ₩24,193 | +0.33% | 186.6만 |
|---|
| 2026.01.13 | ₩24,521 | ₩24,796 | ₩23,388 | ₩24,233 | -1.18% | 184.7만 |
|---|
| 2026.01.12 | ₩23,482 | ₩24,810 | ₩23,227 | ₩24,488 | +4.28% | 358.8만 |
|---|
| 2026.01.09 | ₩21,471 | ₩21,846 | ₩20,726 | ₩21,135 | -1.56% | 246.9만 |
|---|
| 2026.01.08 | ₩22,154 | ₩22,543 | ₩20,827 | ₩21,403 | -3.39% | 207.4만 |
|---|
| 2026.01.07 | ₩21,739 | ₩23,241 | ₩21,732 | ₩22,436 | +3.21% | 206.9만 |
|---|
| 2026.01.06 | ₩21,685 | ₩22,557 | ₩21,162 | ₩21,605 | -0.37% | 335.2만 |
|---|
| 2026.01.05 | ₩21,162 | ₩21,712 | ₩20,532 | ₩21,685 | +2.47% | 342.5만 |
|---|
| 2026.01.02 | ₩21,819 | ₩22,087 | ₩21,108 | ₩21,336 | -2.21% | 106만 |
|---|
| 2025.12.31 | ₩22,087 | ₩22,557 | ₩21,611 | ₩21,779 | -1.40% | 197만 |
|---|
| 2025.12.30 | ₩22,181 | ₩22,289 | ₩21,524 | ₩22,020 | -0.73% | 153만 |
|---|
| 2025.12.29 | ₩22,154 | ₩22,557 | ₩21,926 | ₩22,329 | +0.79% | 223.7만 |
|---|
| 2025.12.26 | ₩22,315 | ₩22,852 | ₩22,094 | ₩22,396 | +0.36% | 91만 |
|---|
| 2025.12.24 | ₩22,141 | ₩22,496 | ₩21,900 | ₩22,369 | +1.03% | 90.7만 |
|---|
| 2025.12.23 | ₩23,080 | ₩23,361 | ₩22,342 | ₩22,463 | -2.67% | 227.1만 |
|---|
| 2025.12.22 | ₩22,879 | ₩23,469 | ₩22,610 | ₩23,348 | +2.05% | 178.5만 |
|---|
| 2025.12.19 | ₩22,141 | ₩23,026 | ₩21,913 | ₩22,798 | +2.97% | 285.2만 |
|---|
| 2025.12.18 | ₩22,168 | ₩22,785 | ₩22,074 | ₩22,128 | -0.18% | 286.6만 |
|---|
| 2025.12.17 | ₩21,202 | ₩22,101 | ₩20,921 | ₩21,618 | +1.96% | 243.1만 |
|---|
| 2025.12.16 | ₩21,001 | ₩21,531 | ₩20,787 | ₩21,363 | +1.72% | 228만 |
|---|
| 2025.12.15 | ₩21,497 | ₩21,564 | ₩20,587 | ₩21,041 | -2.12% | 300.5만 |
|---|
| 2025.12.12 | ₩20,626 | ₩20,820 | ₩20,264 | ₩20,706 | +0.39% | 245.3만 |
|---|
| 2025.12.11 | ₩21,108 | ₩21,551 | ₩20,036 | ₩20,679 | -2.03% | 229.8만 |
|---|
| 2025.12.10 | ₩20,022 | ₩21,806 | ₩19,995 | ₩21,108 | +5.43% | 436.5만 |
|---|
| 2025.12.09 | ₩19,767 | ₩20,941 | ₩19,700 | ₩19,928 | +0.81% | 345.3만 |
|---|
| 2025.12.08 | ₩19,727 | ₩20,431 | ₩19,553 | ₩20,049 | +1.63% | 375.7만 |
|---|
| 2025.12.05 | ₩21,779 | ₩21,792 | ₩19,647 | ₩19,781 | -9.17% | 713.1만 |
|---|
| 2025.12.04 | ₩22,610 | ₩23,576 | ₩22,061 | ₩23,415 | +3.56% | 292.8만 |
|---|
| 2025.12.03 | ₩25,306 | ₩25,306 | ₩22,128 | ₩22,973 | -9.22% | 471.3만 |
|---|
| 2025.12.02 | ₩25,266 | ₩25,842 | ₩24,837 | ₩25,065 | -0.80% | 105만 |
|---|
| 2025.12.01 | ₩25,829 | ₩25,896 | ₩24,930 | ₩25,266 | -2.18% | 194.4만 |
|---|
| 2025.11.28 | ₩26,446 | ₩26,446 | ₩25,816 | ₩26,365 | -0.30% | 92.7만 |
|---|
| 2025.11.26 | ₩27,130 | ₩27,277 | ₩26,017 | ₩26,446 | -2.52% | 188만 |
|---|
| 2025.11.25 | ₩27,304 | ₩27,841 | ₩26,285 | ₩27,251 | -0.20% | 274.7만 |
|---|
| 2025.11.24 | ₩25,413 | ₩27,693 | ₩24,676 | ₩27,438 | +7.97% | 434.6만 |
|---|
| 2025.11.21 | ₩21,833 | ₩25,454 | ₩21,699 | ₩24,957 | +14.31% | 506.8만 |
|---|
| 2025.11.20 | ₩20,887 | ₩22,758 | ₩20,887 | ₩21,886 | +4.78% | 396.8만 |
|---|
| 2025.11.19 | ₩18,574 | ₩20,626 | ₩18,406 | ₩20,317 | +9.39% | 281.7만 |
|---|
| 2025.11.18 | ₩18,145 | ₩18,708 | ₩17,809 | ₩18,440 | +1.63% | 199.3만 |
|---|
| 2025.11.17 | ₩18,775 | ₩19,097 | ₩18,306 | ₩18,386 | -2.07% | 170.3만 |
|---|
| 2025.11.14 | ₩18,386 | ₩19,057 | ₩18,037 | ₩18,909 | +2.84% | 162.8만 |
|---|
| 2025.11.13 | ₩19,016 | ₩19,164 | ₩18,681 | ₩18,963 | -0.28% | 231.8만 |
|---|
| 2025.11.12 | ₩19,633 | ₩20,183 | ₩19,258 | ₩19,446 | -0.96% | 173.2만 |
|---|
| 2025.11.11 | ₩19,647 | ₩20,049 | ₩19,124 | ₩19,486 | -0.82% | 161.3만 |
|---|
| 2025.11.10 | ₩19,955 | ₩20,371 | ₩19,244 | ₩19,727 | -1.14% | 274.8만 |
|---|
| 2025.11.07 | ₩20,532 | ₩20,606 | ₩19,486 | ₩19,834 | -3.40% | 294.5만 |
|---|
| 2025.11.06 | ₩22,731 | ₩23,308 | ₩20,626 | ₩20,867 | -8.20% | 363.4만 |
|---|
| 2025.11.05 | ₩22,597 | ₩23,804 | ₩22,289 | ₩23,589 | +4.39% | 188.3만 |
|---|
| 2025.11.04 | ₩22,490 | ₩23,482 | ₩22,141 | ₩22,691 | +0.89% | 134.7만 |
|---|
| 2025.11.03 | ₩23,147 | ₩23,502 | ₩22,798 | ₩23,254 | +0.46% | 134.4만 |
|---|
| 2025.10.31 | ₩22,664 | ₩23,817 | ₩22,543 | ₩23,281 | +2.72% | 191.1만 |
|---|
| 2025.10.30 | ₩22,771 | ₩23,288 | ₩22,496 | ₩22,677 | -0.41% | 151.6만 |
|---|
| 2025.10.29 | ₩22,677 | ₩23,335 | ₩22,248 | ₩22,530 | -0.65% | 103.9만 |
|---|
| 2025.10.28 | ₩22,812 | ₩23,040 | ₩22,530 | ₩22,664 | -0.65% | 83.2만 |
|---|
| 2025.10.27 | ₩23,147 | ₩23,442 | ₩22,765 | ₩22,959 | -0.81% | 82만 |
|---|
| 2025.10.24 | ₩23,066 | ₩23,589 | ₩23,013 | ₩23,093 | +0.12% | 121.4만 |
|---|
| 2025.10.23 | ₩22,047 | ₩23,308 | ₩21,980 | ₩23,013 | +4.38% | 163.7만 |
|---|
| 2025.10.22 | ₩22,825 | ₩23,120 | ₩21,739 | ₩22,061 | -3.35% | 209만 |
|---|
| 2025.10.21 | ₩23,858 | ₩23,986 | ₩22,905 | ₩23,268 | -2.47% | 202.5만 |
|---|
| 2025.10.20 | ₩22,436 | ₩23,965 | ₩22,307 | ₩23,911 | +6.58% | 251.3만 |
|---|
| 2025.10.17 | ₩22,798 | ₩23,066 | ₩21,833 | ₩21,859 | -4.12% | 157.5만 |
|---|
| 2025.10.16 | ₩22,946 | ₩23,630 | ₩22,758 | ₩23,160 | +0.94% | 155.3만 |
|---|
| 2025.10.15 | ₩21,457 | ₩22,986 | ₩21,343 | ₩22,946 | +6.94% | 204.7만 |
|---|
| 2025.10.14 | ₩20,438 | ₩21,162 | ₩20,398 | ₩20,894 | +2.23% | 121만 |
|---|
| 2025.10.13 | ₩20,787 | ₩21,377 | ₩20,398 | ₩20,787 | 0.00% | 148.6만 |
|---|
| 2025.10.10 | ₩21,175 | ₩21,229 | ₩20,290 | ₩20,344 | -3.93% | 97.9만 |
|---|