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 | ₩35,020 | ₩36,013 | ₩34,831 | ₩35,530 | +1.46% | 152.5만 |
| 2026.10.08 | ₩34,873 | ₩35,060 | ₩33,692 | ₩34,993 | +0.35% | 264.7만 |
| 2026.10.07 | ₩35,396 | ₩36,120 | ₩34,691 | ₩35,248 | -0.42% | 212만 |
| 2026.10.06 | ₩40,534 | ₩41,230 | ₩36,013 | ₩36,080 | -10.99% | 253.3만 |
| 2026.10.05 | ₩38,320 | ₩40,050 | ₩37,770 | ₩40,023 | +4.45% | 142.5만 |
| 2026.10.02 | ₩37,005 | ₩38,105 | ₩36,630 | ₩38,024 | +2.75% | 157.5만 |
| 2026.10.01 | ₩38,742 | ₩38,896 | ₩36,408 | ₩36,710 | -5.24% | 601.9만 |
| 2026.09.30 | ₩38,628 | ₩39,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,762 |
| +0.35% |
| 150.8만 |
| 2026.09.29 | ₩39,272 | ₩39,969 | ₩38,400 | ₩38,588 | -1.74% | 250.8만 |
|---|
| 2026.09.28 | ₩38,896 | ₩39,594 | ₩37,649 | ₩38,239 | -1.69% | 263.9만 |
|---|
| 2026.09.25 | ₩40,184 | ₩40,184 | ₩38,731 | ₩39,473 | -1.77% | 168.5만 |
|---|
| 2026.09.24 | ₩37,555 | ₩39,674 | ₩36,884 | ₩39,661 | +5.61% | 361만 |
|---|
| 2026.09.23 | ₩37,206 | ₩38,024 | ₩37,019 | ₩37,407 | +0.54% | 108만 |
|---|
| 2026.09.22 | ₩36,609 | ₩38,038 | ₩35,856 | ₩37,635 | +2.80% | 400만 |
|---|
| 2026.09.21 | ₩38,480 | ₩38,601 | ₩37,153 | ₩37,367 | -2.89% | 145.9만 |
|---|
| 2026.09.18 | ₩38,293 | ₩38,467 | ₩37,434 | ₩38,373 | +0.21% | 298.6만 |
|---|
| 2026.09.17 | ₩37,863 | ₩38,521 | ₩37,247 | ₩38,293 | +1.13% | 328만 |
|---|
| 2026.09.16 | ₩36,334 | ₩38,521 | ₩36,254 | ₩37,112 | +2.14% | 502.6만 |
|---|
| 2026.09.15 | ₩33,263 | ₩36,670 | ₩33,142 | ₩35,785 | +7.58% | 412.4만 |
|---|
| 2026.09.14 | ₩32,539 | ₩33,368 | ₩32,143 | ₩33,236 | +2.14% | 173만 |
|---|
| 2026.09.11 | ₩32,498 | ₩33,250 | ₩32,096 | ₩32,458 | -0.12% | 123.8만 |
|---|
| 2026.09.10 | ₩31,935 | ₩33,062 | ₩31,560 | ₩32,498 | +1.76% | 107.1만 |
|---|
| 2026.09.09 | ₩32,257 | ₩33,102 | ₩32,042 | ₩32,753 | +1.54% | 110.7만 |
|---|
| 2026.09.08 | ₩32,163 | ₩32,995 | ₩31,680 | ₩32,646 | +1.50% | 135.9만 |
|---|
| 2026.09.04 | ₩32,270 | ₩32,726 | ₩32,110 | ₩32,566 | +0.91% | 140.4만 |
|---|
| 2026.09.03 | ₩33,773 | ₩34,014 | ₩31,975 | ₩32,955 | -2.42% | 216.1만 |
|---|
| 2026.09.02 | ₩32,726 | ₩33,840 | ₩32,438 | ₩33,075 | +1.07% | 162.3만 |
|---|
| 2026.09.01 | ₩33,411 | ₩33,679 | ₩32,458 | ₩32,646 | -2.29% | 162만 |
|---|
| 2026.08.31 | ₩33,008 | ₩33,558 | ₩32,009 | ₩33,424 | +1.26% | 223.7만 |
|---|
| 2026.08.28 | ₩35,597 | ₩35,650 | ₩33,706 | ₩33,786 | -5.09% | 150.9만 |
|---|
| 2026.08.27 | ₩35,181 | ₩36,039 | ₩35,020 | ₩35,463 | +0.80% | 194.4만 |
|---|
| 2026.08.26 | ₩34,873 | ₩35,557 | ₩34,631 | ₩35,087 | +0.62% | 138.7만 |
|---|
| 2026.08.25 | ₩34,611 | ₩35,530 | ₩33,837 | ₩35,208 | +1.72% | 122.1만 |
|---|
| 2026.08.24 | ₩34,604 | ₩34,859 | ₩33,652 | ₩34,269 | -0.97% | 169.4만 |
|---|
| 2026.08.21 | ₩34,028 | ₩34,913 | ₩33,437 | ₩34,859 | +2.44% | 181.7만 |
|---|
| 2026.08.20 | ₩33,236 | ₩34,993 | ₩33,236 | ₩34,121 | +2.66% | 196.6만 |
|---|
| 2026.08.19 | ₩34,041 | ₩35,087 | ₩33,746 | ₩34,188 | +0.43% | 214.6만 |
|---|
| 2026.08.18 | ₩32,512 | ₩33,732 | ₩32,083 | ₩32,941 | +1.32% | 187.8만 |
|---|
| 2026.08.17 | ₩32,794 | ₩34,390 | ₩32,794 | ₩33,223 | +1.31% | 266.8만 |
|---|
| 2026.08.14 | ₩32,552 | ₩33,464 | ₩32,190 | ₩33,183 | +1.94% | 174.3만 |
|---|
| 2026.08.13 | ₩34,256 | ₩34,256 | ₩32,740 | ₩32,807 | -4.23% | 153.7만 |
|---|
| 2026.08.12 | ₩33,987 | ₩34,256 | ₩33,350 | ₩33,867 | -0.36% | 170.7만 |
|---|
| 2026.08.11 | ₩34,041 | ₩34,993 | ₩33,543 | ₩34,054 | +0.04% | 295.7만 |
|---|
| 2026.08.10 | ₩33,397 | ₩35,080 | ₩33,062 | ₩34,135 | +2.21% | 236.6만 |
|---|
| 2026.08.07 | ₩33,115 | ₩33,464 | ₩32,566 | ₩33,437 | +0.97% | 249.5만 |
|---|
| 2026.08.06 | ₩32,968 | ₩32,968 | ₩31,399 | ₩31,654 | -3.99% | 246.6만 |
|---|
| 2026.08.05 | ₩32,914 | ₩33,478 | ₩32,485 | ₩32,995 | +0.24% | 241.6만 |
|---|
| 2026.08.04 | ₩31,654 | ₩33,022 | ₩30,889 | ₩32,928 | +4.03% | 329.2만 |
|---|
| 2026.08.03 | ₩30,735 | ₩31,600 | ₩29,278 | ₩30,996 | +0.85% | 259.1만 |
|---|
| 2026.07.31 | ₩32,952 | ₩32,952 | ₩30,057 | ₩30,272 | -8.13% | 299.3만 |
|---|
| 2026.07.30 | ₩29,776 | ₩32,646 | ₩29,595 | ₩32,431 | +8.92% | 528.3만 |
|---|
| 2026.07.29 | ₩30,151 | ₩30,956 | ₩29,159 | ₩30,259 | +0.36% | 314.7만 |
|---|
| 2026.07.28 | ₩30,473 | ₩30,835 | ₩29,414 | ₩30,205 | -0.88% | 167.9만 |
|---|
| 2026.07.27 | ₩30,446 | ₩30,849 | ₩29,212 | ₩30,232 | -0.70% | 243.7만 |
|---|
| 2026.07.24 | ₩30,259 | ₩30,540 | ₩29,279 | ₩29,870 | -1.29% | 282만 |
|---|
| 2026.07.23 | ₩29,440 | ₩30,728 | ₩29,440 | ₩29,923 | +1.64% | 276.4만 |
|---|
| 2026.07.22 | ₩29,843 | ₩30,379 | ₩28,891 | ₩29,440 | -1.35% | 235.6만 |
|---|
| 2026.07.21 | ₩29,011 | ₩30,312 | ₩28,032 | ₩30,285 | +4.39% | 350.5만 |
|---|
| 2026.07.20 | ₩30,232 | ₩30,715 | ₩29,011 | ₩29,320 | -3.02% | 214만 |
|---|
| 2026.07.17 | ₩28,743 | ₩30,876 | ₩28,649 | ₩30,741 | +6.95% | 323.3만 |
|---|
| 2026.07.16 | ₩30,688 | ₩31,050 | ₩28,787 | ₩29,642 | -3.41% | 244.7만 |
|---|
| 2026.07.15 | ₩29,192 | ₩30,835 | ₩29,092 | ₩30,715 | +5.21% | 398.6만 |
|---|
| 2026.07.14 | ₩28,381 | ₩28,891 | ₩27,952 | ₩28,743 | +1.28% | 188.9만 |
|---|
| 2026.07.13 | ₩27,844 | ₩28,897 | ₩27,442 | ₩28,193 | +1.25% | 184.4만 |
|---|
| 2026.07.10 | ₩29,400 | ₩29,681 | ₩27,791 | ₩28,247 | -3.92% | 190.8만 |
|---|
| 2026.07.09 | ₩27,348 | ₩29,427 | ₩27,160 | ₩29,239 | +6.92% | 300.6만 |
|---|
| 2026.07.08 | ₩26,973 | ₩27,590 | ₩26,518 | ₩27,040 | +0.25% | 251.4만 |
|---|
| 2026.07.07 | ₩28,663 | ₩29,011 | ₩27,429 | ₩27,925 | -2.57% | 244만 |
|---|
| 2026.07.06 | ₩28,314 | ₩29,377 | ₩28,166 | ₩28,837 | +1.85% | 252.5만 |
|---|
| 2026.07.02 | ₩30,171 | ₩30,580 | ₩28,287 | ₩28,421 | -5.80% | 339.2만 |
|---|
| 2026.07.01 | ₩28,783 | ₩30,232 | ₩28,703 | ₩30,004 | +4.24% | 328.5만 |
|---|
| 2026.06.30 | ₩28,274 | ₩28,917 | ₩27,771 | ₩28,770 | +1.76% | 342.1만 |
|---|
| 2026.06.29 | ₩28,435 | ₩29,025 | ₩27,804 | ₩28,703 | +0.94% | 352.4만 |
|---|
| 2026.06.26 | ₩26,926 | ₩28,173 | ₩26,774 | ₩28,113 | +4.41% | 647.4만 |
|---|
| 2026.06.25 | ₩26,295 | ₩27,683 | ₩26,195 | ₩27,160 | +3.29% | 396.1만 |
|---|
| 2026.06.24 | ₩23,713 | ₩26,476 | ₩23,519 | ₩25,940 | +9.39% | 552.4만 |
|---|
| 2026.06.23 | ₩22,989 | ₩23,995 | ₩22,980 | ₩23,110 | +0.53% | 227.2만 |
|---|
| 2026.06.22 | ₩23,472 | ₩23,995 | ₩23,170 | ₩23,298 | -0.74% | 226.2만 |
|---|
| 2026.06.18 | ₩22,949 | ₩23,559 | ₩22,801 | ₩23,512 | +2.45% | 388.3만 |
|---|
| 2026.06.17 | ₩22,587 | ₩23,324 | ₩22,030 | ₩22,506 | -0.36% | 1351.8만 |
|---|
| 2026.06.16 | ₩21,668 | ₩24,223 | ₩21,326 | ₩23,096 | +6.59% | 686.5만 |
|---|
| 2026.06.15 | ₩24,652 | ₩24,652 | ₩22,976 | ₩23,418 | -5.01% | 285.3만 |
|---|
| 2026.06.12 | ₩26,188 | ₩26,188 | ₩22,935 | ₩23,606 | -9.86% | 297.9만 |
|---|
| 2026.06.11 | ₩23,767 | ₩25,900 | ₩22,533 | ₩25,122 | +5.70% | 543.4만 |
|---|
| 2026.06.10 | ₩23,002 | ₩24,451 | ₩22,815 | ₩22,895 | -0.47% | 300.6만 |
|---|
| 2026.06.09 | ₩22,707 | ₩23,512 | ₩22,184 | ₩23,284 | +2.54% | 221.7만 |
|---|
| 2026.06.08 | ₩23,016 | ₩23,458 | ₩22,372 | ₩22,399 | -2.68% | 174.9만 |
|---|
| 2026.06.05 | ₩24,008 | ₩24,531 | ₩22,365 | ₩22,667 | -5.59% | 216.4만 |
|---|
| 2026.06.04 | ₩21,460 | ₩24,310 | ₩21,412 | ₩24,250 | +13.00% | 441.6만 |
|---|
| 2026.06.03 | ₩20,186 | ₩21,460 | ₩19,797 | ₩21,447 | +6.25% | 223.7만 |
|---|
| 2026.06.02 | ₩20,360 | ₩20,561 | ₩19,904 | ₩20,307 | -0.26% | 163.2만 |
|---|
| 2026.06.01 | ₩20,105 | ₩20,749 | ₩19,770 | ₩20,427 | +1.60% | 157.2만 |
|---|
| 2026.05.29 | ₩20,374 | ₩20,903 | ₩20,253 | ₩20,320 | -0.26% | 229.3만 |
|---|
| 2026.05.28 | ₩18,603 | ₩20,414 | ₩18,523 | ₩20,374 | +9.52% | 157.9만 |
|---|
| 2026.05.27 | ₩18,938 | ₩19,019 | ₩18,442 | ₩18,563 | -1.98% | 277.5만 |
|---|
| 2026.05.26 | ₩18,778 | ₩19,026 | ₩18,321 | ₩18,952 | +0.93% | 90.5만 |
|---|
| 2026.05.22 | ₩18,778 | ₩19,134 | ₩18,415 | ₩18,617 | -0.86% | 123.5만 |
|---|
| 2026.05.21 | ₩18,429 | ₩18,670 | ₩17,959 | ₩18,603 | +0.95% | 107.6만 |
|---|
| 2026.05.20 | ₩17,503 | ₩18,764 | ₩17,322 | ₩18,724 | +6.97% | 191.9만 |
|---|
| 2026.05.19 | ₩17,047 | ₩17,456 | ₩16,806 | ₩17,383 | +1.97% | 124.7만 |
|---|
| 2026.05.18 | ₩17,195 | ₩17,959 | ₩16,767 | ₩17,047 | -0.86% | 159.3만 |
|---|
| 2026.05.15 | ₩17,342 | ₩17,637 | ₩17,181 | ₩17,208 | -0.77% | 156.4만 |
|---|
| 2026.05.14 | ₩17,691 | ₩17,906 | ₩17,383 | ₩17,678 | -0.08% | 160만 |
|---|
| 2026.05.13 | ₩18,161 | ₩18,201 | ₩17,362 | ₩17,611 | -3.03% | 128.6만 |
|---|
| 2026.05.12 | ₩18,000 | ₩18,402 | ₩17,785 | ₩18,281 | +1.56% | 123.3만 |
|---|
| 2026.05.11 | ₩18,657 | ₩18,912 | ₩18,013 | ₩18,161 | -2.66% | 150.5만 |
|---|
| 2026.05.08 | ₩19,394 | ₩19,394 | ₩18,181 | ₩18,523 | -4.50% | 152.2만 |
|---|
| 2026.05.07 | ₩19,555 | ₩20,199 | ₩19,073 | ₩19,703 | +0.75% | 195만 |
|---|
| 2026.05.06 | ₩19,631 | ₩20,092 | ₩17,409 | ₩19,354 | -1.41% | 490만 |
|---|
| 2026.05.05 | ₩19,770 | ₩19,891 | ₩18,295 | ₩18,482 | -6.51% | 318.8만 |
|---|
| 2026.05.04 | ₩18,979 | ₩19,891 | ₩18,979 | ₩19,448 | +2.47% | 221.4만 |
|---|
| 2026.05.01 | ₩19,046 | ₩19,314 | ₩18,818 | ₩19,140 | +0.49% | 98.4만 |
|---|
| 2026.04.30 | ₩18,161 | ₩18,992 | ₩18,161 | ₩18,912 | +4.14% | 118.9만 |
|---|
| 2026.04.29 | ₩18,630 | ₩18,858 | ₩17,731 | ₩18,147 | -2.59% | 127.5만 |
|---|
| 2026.04.28 | ₩19,059 | ₩19,180 | ₩18,389 | ₩18,831 | -1.20% | 122.9만 |
|---|
| 2026.04.27 | ₩18,818 | ₩19,260 | ₩18,818 | ₩19,059 | +1.28% | 106.3만 |
|---|
| 2026.04.24 | ₩18,536 | ₩19,012 | ₩18,429 | ₩18,965 | +2.32% | 87.6만 |
|---|
| 2026.04.23 | ₩19,019 | ₩19,381 | ₩18,107 | ₩18,536 | -2.54% | 100.6만 |
|---|
| 2026.04.22 | ₩19,368 | ₩19,515 | ₩18,737 | ₩19,046 | -1.66% | 104만 |
|---|
| 2026.04.21 | ₩19,569 | ₩20,320 | ₩18,999 | ₩19,059 | -2.60% | 153.1만 |
|---|
| 2026.04.20 | ₩19,113 | ₩19,931 | ₩18,925 | ₩19,555 | +2.32% | 143.3만 |
|---|
| 2026.04.17 | ₩19,515 | ₩19,998 | ₩19,294 | ₩19,408 | -0.55% | 159.3만 |
|---|
| 2026.04.16 | ₩19,166 | ₩19,475 | ₩18,804 | ₩18,885 | -1.47% | 130.3만 |
|---|
| 2026.04.15 | ₩19,488 | ₩19,931 | ₩19,368 | ₩19,488 | 0.00% | 94.9만 |
|---|
| 2026.04.14 | ₩19,006 | ₩19,851 | ₩18,885 | ₩19,488 | +2.54% | 136.7만 |
|---|
| 2026.04.13 | ₩17,208 | ₩19,140 | ₩17,195 | ₩18,952 | +10.13% | 312.6만 |
|---|
| 2026.04.10 | ₩18,013 | ₩18,241 | ₩16,578 | ₩17,155 | -4.77% | 331만 |
|---|
| 2026.04.09 | ₩19,716 | ₩19,763 | ₩17,933 | ₩17,973 | -8.84% | 174만 |
|---|
| 2026.04.08 | ₩20,119 | ₩20,941 | ₩19,376 | ₩19,904 | -1.07% | 218.9만 |
|---|
| 2026.04.07 | ₩18,710 | ₩18,858 | ₩17,959 | ₩18,389 | -1.72% | 140.5만 |
|---|
| 2026.04.06 | ₩19,730 | ₩19,985 | ₩18,845 | ₩18,885 | -4.28% | 144.1만 |
|---|
| 2026.04.02 | ₩18,523 | ₩19,971 | ₩18,523 | ₩19,864 | +7.24% | 156.5만 |
|---|
| 2026.04.01 | ₩18,778 | ₩19,663 | ₩18,556 | ₩19,354 | +3.07% | 248.6만 |
|---|
| 2026.03.31 | ₩17,624 | ₩18,643 | ₩17,557 | ₩18,617 | +5.63% | 240.2만 |
|---|
| 2026.03.30 | ₩16,699 | ₩17,456 | ₩16,457 | ₩17,235 | +3.21% | 181.9만 |
|---|
| 2026.03.27 | ₩18,563 | ₩18,590 | ₩16,122 | ₩16,645 | -10.33% | 494.8만 |
|---|
| 2026.03.26 | ₩18,590 | ₩19,260 | ₩18,536 | ₩18,724 | +0.72% | 121.8만 |
|---|
| 2026.03.25 | ₩19,086 | ₩19,462 | ₩18,701 | ₩18,979 | -0.56% | 216.6만 |
|---|
| 2026.03.24 | ₩18,174 | ₩18,704 | ₩17,986 | ₩18,643 | +2.58% | 176.3만 |
|---|
| 2026.03.23 | ₩18,778 | ₩18,938 | ₩18,201 | ₩18,321 | -2.43% | 127.5만 |
|---|
| 2026.03.20 | ₩17,919 | ₩18,241 | ₩17,678 | ₩18,214 | +1.65% | 236만 |
|---|
| 2026.03.19 | ₩17,570 | ₩18,241 | ₩17,396 | ₩18,107 | +3.05% | 133.7만 |
|---|
| 2026.03.18 | ₩17,745 | ₩17,986 | ₩17,463 | ₩17,812 | +0.38% | 155만 |
|---|
| 2026.03.17 | ₩17,906 | ₩18,335 | ₩17,611 | ₩17,959 | +0.30% | 173.6만 |
|---|
| 2026.03.16 | ₩17,986 | ₩18,617 | ₩17,718 | ₩17,865 | -0.67% | 308만 |
|---|
| 2026.03.13 | ₩17,503 | ₩17,806 | ₩17,014 | ₩17,664 | +0.92% | 390.3만 |
|---|
| 2026.03.12 | ₩18,549 | ₩18,697 | ₩16,095 | ₩16,699 | -9.98% | 588.2만 |
|---|
| 2026.03.11 | ₩19,287 | ₩19,301 | ₩18,523 | ₩19,073 | -1.11% | 211만 |
|---|
| 2026.03.10 | ₩20,052 | ₩20,186 | ₩18,925 | ₩19,475 | -2.88% | 183.9만 |
|---|
| 2026.03.09 | ₩19,448 | ₩20,340 | ₩19,062 | ₩20,052 | +3.10% | 349.4만 |
|---|
| 2026.03.06 | ₩20,763 | ₩21,044 | ₩19,864 | ₩19,931 | -4.01% | 197.4만 |
|---|
| 2026.03.05 | ₩21,728 | ₩21,929 | ₩21,111 | ₩21,366 | -1.67% | 185.1만 |
|---|
| 2026.03.04 | ₩21,661 | ₩22,734 | ₩21,661 | ₩22,050 | +1.80% | 133.4만 |
|---|
| 2026.03.03 | ₩20,843 | ₩22,211 | ₩20,266 | ₩21,567 | +3.47% | 177.7만 |
|---|
| 2026.03.02 | ₩20,803 | ₩21,728 | ₩20,789 | ₩21,621 | +3.93% | 163.5만 |
|---|
| 2026.02.27 | ₩21,768 | ₩21,768 | ₩21,198 | ₩21,487 | -1.29% | 205만 |
|---|
| 2026.02.26 | ₩21,876 | ₩22,104 | ₩21,145 | ₩22,077 | +0.92% | 144.9만 |
|---|
| 2026.02.25 | ₩21,701 | ₩22,131 | ₩21,259 | ₩21,742 | +0.19% | 107.8만 |
|---|
| 2026.02.24 | ₩20,642 | ₩21,742 | ₩20,642 | ₩21,527 | +4.29% | 157.5만 |
|---|
| 2026.02.23 | ₩19,877 | ₩20,763 | ₩19,790 | ₩20,642 | +3.85% | 184.4만 |
|---|
| 2026.02.20 | ₩21,339 | ₩21,380 | ₩20,159 | ₩20,387 | -4.46% | 166.1만 |
|---|
| 2026.02.19 | ₩21,111 | ₩21,695 | ₩20,883 | ₩21,527 | +1.97% | 105.6만 |
|---|
| 2026.02.18 | ₩21,138 | ₩21,567 | ₩20,924 | ₩21,286 | +0.70% | 167만 |
|---|
| 2026.02.17 | ₩21,433 | ₩21,929 | ₩21,078 | ₩21,178 | -1.19% | 102.2만 |
|---|
| 2026.02.13 | ₩20,830 | ₩22,023 | ₩20,682 | ₩21,514 | +3.28% | 134.5만 |
|---|
| 2026.02.12 | ₩21,004 | ₩21,209 | ₩20,213 | ₩20,843 | -0.77% | 163.3만 |
|---|
| 2026.02.11 | ₩21,192 | ₩21,380 | ₩19,918 | ₩20,950 | -1.14% | 196.9만 |
|---|
| 2026.02.10 | ₩21,245 | ₩21,567 | ₩20,769 | ₩20,977 | -1.26% | 133.5만 |
|---|
| 2026.02.09 | ₩21,312 | ₩21,701 | ₩20,521 | ₩21,272 | -0.19% | 246.7만 |
|---|
| 2026.02.06 | ₩23,901 | ₩24,116 | ₩20,206 | ₩21,152 | -11.50% | 414만 |
|---|
| 2026.02.05 | ₩23,029 | ₩23,982 | ₩21,956 | ₩22,090 | -4.08% | 249.7만 |
|---|
| 2026.02.04 | ₩24,759 | ₩24,820 | ₩22,627 | ₩23,204 | -6.28% | 216.7만 |
|---|
| 2026.02.03 | ₩25,028 | ₩26,557 | ₩24,176 | ₩24,813 | -0.86% | 206.8만 |
|---|
| 2026.02.02 | ₩24,531 | ₩25,316 | ₩24,317 | ₩24,666 | +0.55% | 224.9만 |
|---|
| 2026.01.30 | ₩24,371 | ₩25,081 | ₩24,122 | ₩24,813 | +1.82% | 188.2만 |
|---|
| 2026.01.29 | ₩24,692 | ₩24,786 | ₩23,673 | ₩24,639 | -0.22% | 154.7만 |
|---|
| 2026.01.28 | ₩25,819 | ₩25,946 | ₩24,719 | ₩24,813 | -3.90% | 196.5만 |
|---|
| 2026.01.27 | ₩25,752 | ₩26,047 | ₩25,148 | ₩25,792 | +0.16% | 137.8만 |
|---|
| 2026.01.26 | ₩24,840 | ₩25,873 | ₩24,478 | ₩25,645 | +3.24% | 126.4만 |
|---|
| 2026.01.23 | ₩25,551 | ₩25,618 | ₩24,464 | ₩24,880 | -2.62% | 134.3만 |
|---|
| 2026.01.22 | ₩23,821 | ₩25,698 | ₩23,530 | ₩25,564 | +7.32% | 224.1만 |
|---|
| 2026.01.21 | ₩23,861 | ₩24,129 | ₩23,230 | ₩23,566 | -1.24% | 166.8만 |
|---|
| 2026.01.20 | ₩22,198 | ₩24,330 | ₩22,198 | ₩23,968 | +7.98% | 212만 |
|---|
| 2026.01.16 | ₩23,861 | ₩23,995 | ₩23,338 | ₩23,499 | -1.52% | 104.3만 |
|---|
| 2026.01.15 | ₩24,344 | ₩24,666 | ₩23,686 | ₩23,847 | -2.04% | 103.7만 |
|---|
| 2026.01.14 | ₩24,116 | ₩24,377 | ₩23,552 | ₩24,196 | +0.33% | 186.6만 |
|---|
| 2026.01.13 | ₩24,525 | ₩24,800 | ₩23,391 | ₩24,236 | -1.18% | 184.7만 |
|---|
| 2026.01.12 | ₩23,485 | ₩24,813 | ₩23,230 | ₩24,491 | +4.28% | 358.8만 |
|---|
| 2026.01.09 | ₩21,473 | ₩21,849 | ₩20,729 | ₩21,138 | -1.56% | 246.9만 |
|---|
| 2026.01.08 | ₩22,157 | ₩22,546 | ₩20,830 | ₩21,406 | -3.39% | 207.4만 |
|---|
| 2026.01.07 | ₩21,742 | ₩23,244 | ₩21,735 | ₩22,439 | +3.21% | 206.9만 |
|---|
| 2026.01.06 | ₩21,688 | ₩22,560 | ₩21,165 | ₩21,608 | -0.37% | 335.2만 |
|---|
| 2026.01.05 | ₩21,165 | ₩21,715 | ₩20,535 | ₩21,688 | +2.47% | 342.5만 |
|---|
| 2026.01.02 | ₩21,822 | ₩22,090 | ₩21,111 | ₩21,339 | -2.21% | 106만 |
|---|
| 2025.12.31 | ₩22,090 | ₩22,560 | ₩21,614 | ₩21,782 | -1.40% | 197만 |
|---|
| 2025.12.30 | ₩22,184 | ₩22,292 | ₩21,527 | ₩22,023 | -0.73% | 153만 |
|---|
| 2025.12.29 | ₩22,157 | ₩22,560 | ₩21,929 | ₩22,332 | +0.79% | 223.7만 |
|---|
| 2025.12.26 | ₩22,318 | ₩22,855 | ₩22,097 | ₩22,399 | +0.36% | 91만 |
|---|
| 2025.12.24 | ₩22,144 | ₩22,499 | ₩21,903 | ₩22,372 | +1.03% | 90.7만 |
|---|
| 2025.12.23 | ₩23,083 | ₩23,365 | ₩22,345 | ₩22,466 | -2.67% | 227.1만 |
|---|
| 2025.12.22 | ₩22,882 | ₩23,472 | ₩22,613 | ₩23,351 | +2.05% | 178.5만 |
|---|
| 2025.12.19 | ₩22,144 | ₩23,029 | ₩21,916 | ₩22,801 | +2.97% | 285.2만 |
|---|
| 2025.12.18 | ₩22,171 | ₩22,788 | ₩22,077 | ₩22,131 | -0.18% | 286.6만 |
|---|
| 2025.12.17 | ₩21,205 | ₩22,104 | ₩20,924 | ₩21,621 | +1.96% | 243.1만 |
|---|
| 2025.12.16 | ₩21,004 | ₩21,534 | ₩20,789 | ₩21,366 | +1.72% | 228만 |
|---|
| 2025.12.15 | ₩21,500 | ₩21,567 | ₩20,590 | ₩21,044 | -2.12% | 300.5만 |
|---|
| 2025.12.12 | ₩20,628 | ₩20,823 | ₩20,266 | ₩20,709 | +0.39% | 245.3만 |
|---|
| 2025.12.11 | ₩21,111 | ₩21,554 | ₩20,038 | ₩20,682 | -2.03% | 229.8만 |
|---|
| 2025.12.10 | ₩20,025 | ₩21,809 | ₩19,998 | ₩21,111 | +5.43% | 436.5만 |
|---|
| 2025.12.09 | ₩19,770 | ₩20,944 | ₩19,703 | ₩19,931 | +0.81% | 345.3만 |
|---|
| 2025.12.08 | ₩19,730 | ₩20,434 | ₩19,555 | ₩20,052 | +1.63% | 375.7만 |
|---|
| 2025.12.05 | ₩21,782 | ₩21,795 | ₩19,649 | ₩19,783 | -9.17% | 713.1만 |
|---|
| 2025.12.04 | ₩22,613 | ₩23,579 | ₩22,064 | ₩23,418 | +3.56% | 292.8만 |
|---|
| 2025.12.03 | ₩25,309 | ₩25,309 | ₩22,131 | ₩22,976 | -9.22% | 471.3만 |
|---|
| 2025.12.02 | ₩25,269 | ₩25,846 | ₩24,840 | ₩25,068 | -0.80% | 105만 |
|---|
| 2025.12.01 | ₩25,832 | ₩25,900 | ₩24,934 | ₩25,269 | -2.18% | 194.4만 |
|---|
| 2025.11.28 | ₩26,449 | ₩26,449 | ₩25,819 | ₩26,369 | -0.30% | 92.7만 |
|---|
| 2025.11.26 | ₩27,133 | ₩27,281 | ₩26,020 | ₩26,449 | -2.52% | 188만 |
|---|
| 2025.11.25 | ₩27,308 | ₩27,844 | ₩26,289 | ₩27,254 | -0.20% | 274.7만 |
|---|
| 2025.11.24 | ₩25,417 | ₩27,697 | ₩24,679 | ₩27,442 | +7.97% | 434.6만 |
|---|
| 2025.11.21 | ₩21,836 | ₩25,457 | ₩21,701 | ₩24,961 | +14.31% | 506.8만 |
|---|
| 2025.11.20 | ₩20,890 | ₩22,761 | ₩20,890 | ₩21,889 | +4.78% | 396.8만 |
|---|
| 2025.11.19 | ₩18,576 | ₩20,628 | ₩18,409 | ₩20,320 | +9.39% | 281.7만 |
|---|
| 2025.11.18 | ₩18,147 | ₩18,710 | ₩17,812 | ₩18,442 | +1.63% | 199.3만 |
|---|
| 2025.11.17 | ₩18,778 | ₩19,099 | ₩18,308 | ₩18,389 | -2.07% | 170.3만 |
|---|
| 2025.11.14 | ₩18,389 | ₩19,059 | ₩18,040 | ₩18,912 | +2.84% | 162.8만 |
|---|
| 2025.11.13 | ₩19,019 | ₩19,166 | ₩18,684 | ₩18,965 | -0.28% | 231.8만 |
|---|
| 2025.11.12 | ₩19,636 | ₩20,186 | ₩19,260 | ₩19,448 | -0.96% | 173.2만 |
|---|
| 2025.11.11 | ₩19,649 | ₩20,052 | ₩19,126 | ₩19,488 | -0.82% | 161.3만 |
|---|
| 2025.11.10 | ₩19,958 | ₩20,374 | ₩19,247 | ₩19,730 | -1.14% | 274.8만 |
|---|
| 2025.11.07 | ₩20,535 | ₩20,608 | ₩19,488 | ₩19,837 | -3.40% | 294.5만 |
|---|
| 2025.11.06 | ₩22,734 | ₩23,311 | ₩20,628 | ₩20,870 | -8.20% | 363.4만 |
|---|
| 2025.11.05 | ₩22,600 | ₩23,807 | ₩22,292 | ₩23,593 | +4.39% | 188.3만 |
|---|
| 2025.11.04 | ₩22,493 | ₩23,485 | ₩22,144 | ₩22,694 | +0.89% | 134.7만 |
|---|
| 2025.11.03 | ₩23,150 | ₩23,505 | ₩22,801 | ₩23,257 | +0.46% | 134.4만 |
|---|
| 2025.10.31 | ₩22,667 | ₩23,821 | ₩22,546 | ₩23,284 | +2.72% | 191.1만 |
|---|
| 2025.10.30 | ₩22,774 | ₩23,291 | ₩22,499 | ₩22,681 | -0.41% | 151.6만 |
|---|
| 2025.10.29 | ₩22,681 | ₩23,338 | ₩22,251 | ₩22,533 | -0.65% | 103.9만 |
|---|
| 2025.10.28 | ₩22,815 | ₩23,043 | ₩22,533 | ₩22,667 | -0.65% | 83.2만 |
|---|
| 2025.10.27 | ₩23,150 | ₩23,445 | ₩22,768 | ₩22,962 | -0.81% | 82만 |
|---|
| 2025.10.24 | ₩23,070 | ₩23,593 | ₩23,016 | ₩23,096 | +0.12% | 121.4만 |
|---|
| 2025.10.23 | ₩22,050 | ₩23,311 | ₩21,983 | ₩23,016 | +4.38% | 163.7만 |
|---|
| 2025.10.22 | ₩22,828 | ₩23,123 | ₩21,742 | ₩22,064 | -3.35% | 209만 |
|---|
| 2025.10.21 | ₩23,861 | ₩23,990 | ₩22,909 | ₩23,271 | -2.47% | 202.5만 |
|---|
| 2025.10.20 | ₩22,439 | ₩23,968 | ₩22,310 | ₩23,914 | +6.58% | 251.3만 |
|---|
| 2025.10.17 | ₩22,801 | ₩23,070 | ₩21,836 | ₩21,862 | -4.12% | 157.5만 |
|---|
| 2025.10.16 | ₩22,949 | ₩23,633 | ₩22,761 | ₩23,163 | +0.94% | 155.3만 |
|---|
| 2025.10.15 | ₩21,460 | ₩22,989 | ₩21,346 | ₩22,949 | +6.94% | 204.7만 |
|---|
| 2025.10.14 | ₩20,441 | ₩21,165 | ₩20,400 | ₩20,897 | +2.23% | 121만 |
|---|
| 2025.10.13 | ₩20,789 | ₩21,380 | ₩20,400 | ₩20,789 | 0.00% | 148.6만 |
|---|
| 2025.10.10 | ₩21,178 | ₩21,232 | ₩20,293 | ₩20,347 | -3.93% | 97.9만 |
|---|