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 | ₩34,919 | ₩35,909 | ₩34,730 | ₩35,427 | +1.46% | 152.5만 |
| 2026.10.08 | ₩34,772 | ₩34,959 | ₩33,595 | ₩34,892 | +0.35% | 264.7만 |
| 2026.10.07 | ₩35,293 | ₩36,016 | ₩34,591 | ₩35,146 | -0.42% | 212만 |
| 2026.10.06 | ₩40,417 | ₩41,111 | ₩35,909 | ₩35,976 | -10.99% | 253.3만 |
| 2026.10.05 | ₩38,209 | ₩39,934 | ₩37,661 | ₩39,907 | +4.45% | 142.5만 |
| 2026.10.02 | ₩36,898 | ₩37,995 | ₩36,524 | ₩37,915 | +2.75% | 157.5만 |
| 2026.10.01 | ₩38,630 | ₩38,784 | ₩36,303 | ₩36,604 | -5.24% | 601.9만 |
| 2026.09.30 | ₩38,517 | ₩39,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,450 |
| ₩38,650 |
| +0.35% |
| 150.8만 |
| 2026.09.29 | ₩39,158 | ₩39,854 | ₩38,289 | ₩38,476 | -1.74% | 250.8만 |
|---|
| 2026.09.28 | ₩38,784 | ₩39,479 | ₩37,540 | ₩38,129 | -1.69% | 263.9만 |
|---|
| 2026.09.25 | ₩40,068 | ₩40,068 | ₩38,620 | ₩39,359 | -1.77% | 168.5만 |
|---|
| 2026.09.24 | ₩37,447 | ₩39,560 | ₩36,778 | ₩39,546 | +5.61% | 361만 |
|---|
| 2026.09.23 | ₩37,099 | ₩37,915 | ₩36,912 | ₩37,300 | +0.54% | 108만 |
|---|
| 2026.09.22 | ₩36,504 | ₩37,928 | ₩35,752 | ₩37,527 | +2.80% | 400만 |
|---|
| 2026.09.21 | ₩38,369 | ₩38,490 | ₩37,045 | ₩37,259 | -2.89% | 145.9만 |
|---|
| 2026.09.18 | ₩38,182 | ₩38,356 | ₩37,326 | ₩38,262 | +0.21% | 298.6만 |
|---|
| 2026.09.17 | ₩37,754 | ₩38,410 | ₩37,139 | ₩38,182 | +1.13% | 328만 |
|---|
| 2026.09.16 | ₩36,230 | ₩38,410 | ₩36,149 | ₩37,005 | +2.14% | 502.6만 |
|---|
| 2026.09.15 | ₩33,167 | ₩36,564 | ₩33,047 | ₩35,681 | +7.58% | 412.4만 |
|---|
| 2026.09.14 | ₩32,445 | ₩33,271 | ₩32,050 | ₩33,140 | +2.14% | 173만 |
|---|
| 2026.09.11 | ₩32,405 | ₩33,154 | ₩32,004 | ₩32,365 | -0.12% | 123.8만 |
|---|
| 2026.09.10 | ₩31,843 | ₩32,966 | ₩31,469 | ₩32,405 | +1.76% | 107.1만 |
|---|
| 2026.09.09 | ₩32,164 | ₩33,007 | ₩31,950 | ₩32,659 | +1.54% | 110.7만 |
|---|
| 2026.09.08 | ₩32,070 | ₩32,900 | ₩31,589 | ₩32,552 | +1.50% | 135.9만 |
|---|
| 2026.09.04 | ₩32,177 | ₩32,632 | ₩32,017 | ₩32,472 | +0.91% | 140.4만 |
|---|
| 2026.09.03 | ₩33,675 | ₩33,916 | ₩31,883 | ₩32,859 | -2.42% | 216.1만 |
|---|
| 2026.09.02 | ₩32,632 | ₩33,742 | ₩32,345 | ₩32,980 | +1.07% | 162.3만 |
|---|
| 2026.09.01 | ₩33,314 | ₩33,582 | ₩32,365 | ₩32,552 | -2.29% | 162만 |
|---|
| 2026.08.31 | ₩32,913 | ₩33,461 | ₩31,917 | ₩33,328 | +1.26% | 223.7만 |
|---|
| 2026.08.28 | ₩35,494 | ₩35,548 | ₩33,608 | ₩33,689 | -5.09% | 150.9만 |
|---|
| 2026.08.27 | ₩35,079 | ₩35,935 | ₩34,919 | ₩35,360 | +0.80% | 194.4만 |
|---|
| 2026.08.26 | ₩34,772 | ₩35,454 | ₩34,531 | ₩34,986 | +0.62% | 138.7만 |
|---|
| 2026.08.25 | ₩34,511 | ₩35,427 | ₩33,739 | ₩35,106 | +1.72% | 122.1만 |
|---|
| 2026.08.24 | ₩34,504 | ₩34,759 | ₩33,555 | ₩34,170 | -0.97% | 169.4만 |
|---|
| 2026.08.21 | ₩33,929 | ₩34,812 | ₩33,341 | ₩34,759 | +2.44% | 181.7만 |
|---|
| 2026.08.20 | ₩33,140 | ₩34,892 | ₩33,140 | ₩34,023 | +2.66% | 196.6만 |
|---|
| 2026.08.19 | ₩33,943 | ₩34,986 | ₩33,648 | ₩34,090 | +0.43% | 214.6만 |
|---|
| 2026.08.18 | ₩32,418 | ₩33,635 | ₩31,990 | ₩32,846 | +1.32% | 187.8만 |
|---|
| 2026.08.17 | ₩32,699 | ₩34,290 | ₩32,699 | ₩33,127 | +1.31% | 266.8만 |
|---|
| 2026.08.14 | ₩32,458 | ₩33,368 | ₩32,097 | ₩33,087 | +1.94% | 174.3만 |
|---|
| 2026.08.13 | ₩34,157 | ₩34,157 | ₩32,645 | ₩32,712 | -4.23% | 153.7만 |
|---|
| 2026.08.12 | ₩33,889 | ₩34,157 | ₩33,254 | ₩33,769 | -0.36% | 170.7만 |
|---|
| 2026.08.11 | ₩33,943 | ₩34,892 | ₩33,447 | ₩33,956 | +0.04% | 295.7만 |
|---|
| 2026.08.10 | ₩33,301 | ₩34,979 | ₩32,966 | ₩34,036 | +2.21% | 236.6만 |
|---|
| 2026.08.07 | ₩33,020 | ₩33,368 | ₩32,472 | ₩33,341 | +0.97% | 249.5만 |
|---|
| 2026.08.06 | ₩32,873 | ₩32,873 | ₩31,308 | ₩31,562 | -3.99% | 246.6만 |
|---|
| 2026.08.05 | ₩32,819 | ₩33,381 | ₩32,391 | ₩32,900 | +0.24% | 241.6만 |
|---|
| 2026.08.04 | ₩31,562 | ₩32,926 | ₩30,800 | ₩32,833 | +4.03% | 329.2만 |
|---|
| 2026.08.03 | ₩30,646 | ₩31,509 | ₩29,194 | ₩30,907 | +0.85% | 259.1만 |
|---|
| 2026.07.31 | ₩32,857 | ₩32,857 | ₩29,971 | ₩30,185 | -8.13% | 299.3만 |
|---|
| 2026.07.30 | ₩29,690 | ₩32,552 | ₩29,509 | ₩32,338 | +8.92% | 528.3만 |
|---|
| 2026.07.29 | ₩30,064 | ₩30,867 | ₩29,075 | ₩30,171 | +0.36% | 314.7만 |
|---|
| 2026.07.28 | ₩30,385 | ₩30,746 | ₩29,329 | ₩30,118 | -0.88% | 167.9만 |
|---|
| 2026.07.27 | ₩30,359 | ₩30,760 | ₩29,128 | ₩30,145 | -0.70% | 243.7만 |
|---|
| 2026.07.24 | ₩30,171 | ₩30,452 | ₩29,195 | ₩29,783 | -1.29% | 282만 |
|---|
| 2026.07.23 | ₩29,355 | ₩30,639 | ₩29,355 | ₩29,837 | +1.64% | 276.4만 |
|---|
| 2026.07.22 | ₩29,757 | ₩30,292 | ₩28,807 | ₩29,355 | -1.35% | 235.6만 |
|---|
| 2026.07.21 | ₩28,928 | ₩30,225 | ₩27,951 | ₩30,198 | +4.39% | 350.5만 |
|---|
| 2026.07.20 | ₩30,145 | ₩30,626 | ₩28,928 | ₩29,235 | -3.02% | 214만 |
|---|
| 2026.07.17 | ₩28,660 | ₩30,786 | ₩28,566 | ₩30,653 | +6.95% | 323.3만 |
|---|
| 2026.07.16 | ₩30,599 | ₩30,960 | ₩28,704 | ₩29,556 | -3.41% | 244.7만 |
|---|
| 2026.07.15 | ₩29,108 | ₩30,746 | ₩29,008 | ₩30,626 | +5.21% | 398.6만 |
|---|
| 2026.07.14 | ₩28,299 | ₩28,807 | ₩27,871 | ₩28,660 | +1.28% | 188.9만 |
|---|
| 2026.07.13 | ₩27,764 | ₩28,814 | ₩27,363 | ₩28,112 | +1.25% | 184.4만 |
|---|
| 2026.07.10 | ₩29,315 | ₩29,595 | ₩27,711 | ₩28,165 | -3.92% | 190.8만 |
|---|
| 2026.07.09 | ₩27,269 | ₩29,342 | ₩27,082 | ₩29,155 | +6.92% | 300.6만 |
|---|
| 2026.07.08 | ₩26,895 | ₩27,510 | ₩26,441 | ₩26,962 | +0.25% | 251.4만 |
|---|
| 2026.07.07 | ₩28,580 | ₩28,928 | ₩27,349 | ₩27,844 | -2.57% | 244만 |
|---|
| 2026.07.06 | ₩28,232 | ₩29,293 | ₩28,085 | ₩28,754 | +1.85% | 252.5만 |
|---|
| 2026.07.02 | ₩30,084 | ₩30,492 | ₩28,205 | ₩28,339 | -5.80% | 339.2만 |
|---|
| 2026.07.01 | ₩28,700 | ₩30,145 | ₩28,620 | ₩29,917 | +4.24% | 328.5만 |
|---|
| 2026.06.30 | ₩28,192 | ₩28,834 | ₩27,690 | ₩28,687 | +1.76% | 342.1만 |
|---|
| 2026.06.29 | ₩28,352 | ₩28,941 | ₩27,724 | ₩28,620 | +0.94% | 352.4만 |
|---|
| 2026.06.26 | ₩26,848 | ₩28,092 | ₩26,697 | ₩28,031 | +4.41% | 647.4만 |
|---|
| 2026.06.25 | ₩26,219 | ₩27,604 | ₩26,119 | ₩27,082 | +3.29% | 396.1만 |
|---|
| 2026.06.24 | ₩23,645 | ₩26,400 | ₩23,451 | ₩25,865 | +9.39% | 552.4만 |
|---|
| 2026.06.23 | ₩22,923 | ₩23,926 | ₩22,913 | ₩23,043 | +0.53% | 227.2만 |
|---|
| 2026.06.22 | ₩23,404 | ₩23,926 | ₩23,103 | ₩23,230 | -0.74% | 226.2만 |
|---|
| 2026.06.18 | ₩22,883 | ₩23,491 | ₩22,735 | ₩23,444 | +2.45% | 388.3만 |
|---|
| 2026.06.17 | ₩22,521 | ₩23,257 | ₩21,966 | ₩22,441 | -0.36% | 1351.8만 |
|---|
| 2026.06.16 | ₩21,605 | ₩24,153 | ₩21,264 | ₩23,030 | +6.59% | 686.5만 |
|---|
| 2026.06.15 | ₩24,581 | ₩24,581 | ₩22,909 | ₩23,351 | -5.01% | 285.3만 |
|---|
| 2026.06.12 | ₩26,112 | ₩26,112 | ₩22,869 | ₩23,538 | -9.86% | 297.9만 |
|---|
| 2026.06.11 | ₩23,698 | ₩25,825 | ₩22,468 | ₩25,049 | +5.70% | 543.4만 |
|---|
| 2026.06.10 | ₩22,936 | ₩24,380 | ₩22,749 | ₩22,829 | -0.47% | 300.6만 |
|---|
| 2026.06.09 | ₩22,642 | ₩23,444 | ₩22,120 | ₩23,217 | +2.54% | 221.7만 |
|---|
| 2026.06.08 | ₩22,949 | ₩23,391 | ₩22,307 | ₩22,334 | -2.68% | 174.9만 |
|---|
| 2026.06.05 | ₩23,939 | ₩24,461 | ₩22,301 | ₩22,602 | -5.59% | 216.4만 |
|---|
| 2026.06.04 | ₩21,398 | ₩24,240 | ₩21,350 | ₩24,180 | +13.00% | 441.6만 |
|---|
| 2026.06.03 | ₩20,128 | ₩21,398 | ₩19,740 | ₩21,385 | +6.25% | 223.7만 |
|---|
| 2026.06.02 | ₩20,301 | ₩20,502 | ₩19,847 | ₩20,248 | -0.26% | 163.2만 |
|---|
| 2026.06.01 | ₩20,047 | ₩20,689 | ₩19,713 | ₩20,368 | +1.60% | 157.2만 |
|---|
| 2026.05.29 | ₩20,315 | ₩20,843 | ₩20,194 | ₩20,261 | -0.26% | 229.3만 |
|---|
| 2026.05.28 | ₩18,549 | ₩20,355 | ₩18,469 | ₩20,315 | +9.52% | 157.9만 |
|---|
| 2026.05.27 | ₩18,884 | ₩18,964 | ₩18,389 | ₩18,509 | -1.98% | 277.5만 |
|---|
| 2026.05.26 | ₩18,723 | ₩18,971 | ₩18,269 | ₩18,897 | +0.93% | 90.5만 |
|---|
| 2026.05.22 | ₩18,723 | ₩19,079 | ₩18,362 | ₩18,563 | -0.86% | 123.5만 |
|---|
| 2026.05.21 | ₩18,376 | ₩18,616 | ₩17,908 | ₩18,549 | +0.95% | 107.6만 |
|---|
| 2026.05.20 | ₩17,453 | ₩18,710 | ₩17,272 | ₩18,670 | +6.97% | 191.9만 |
|---|
| 2026.05.19 | ₩16,998 | ₩17,406 | ₩16,757 | ₩17,332 | +1.97% | 124.7만 |
|---|
| 2026.05.18 | ₩17,145 | ₩17,908 | ₩16,719 | ₩16,998 | -0.86% | 159.3만 |
|---|
| 2026.05.15 | ₩17,292 | ₩17,587 | ₩17,132 | ₩17,159 | -0.77% | 156.4만 |
|---|
| 2026.05.14 | ₩17,640 | ₩17,854 | ₩17,332 | ₩17,627 | -0.08% | 160만 |
|---|
| 2026.05.13 | ₩18,108 | ₩18,148 | ₩17,312 | ₩17,560 | -3.03% | 128.6만 |
|---|
| 2026.05.12 | ₩17,948 | ₩18,349 | ₩17,734 | ₩18,228 | +1.56% | 123.3만 |
|---|
| 2026.05.11 | ₩18,603 | ₩18,857 | ₩17,961 | ₩18,108 | -2.66% | 150.5만 |
|---|
| 2026.05.08 | ₩19,339 | ₩19,339 | ₩18,128 | ₩18,469 | -4.50% | 152.2만 |
|---|
| 2026.05.07 | ₩19,499 | ₩20,141 | ₩19,018 | ₩19,646 | +0.75% | 195만 |
|---|
| 2026.05.06 | ₩19,574 | ₩20,034 | ₩17,359 | ₩19,298 | -1.41% | 490만 |
|---|
| 2026.05.05 | ₩19,713 | ₩19,833 | ₩18,242 | ₩18,429 | -6.51% | 318.8만 |
|---|
| 2026.05.04 | ₩18,924 | ₩19,833 | ₩18,924 | ₩19,392 | +2.47% | 221.4만 |
|---|
| 2026.05.01 | ₩18,991 | ₩19,258 | ₩18,763 | ₩19,084 | +0.49% | 98.4만 |
|---|
| 2026.04.30 | ₩18,108 | ₩18,937 | ₩18,108 | ₩18,857 | +4.14% | 118.9만 |
|---|
| 2026.04.29 | ₩18,576 | ₩18,804 | ₩17,680 | ₩18,095 | -2.59% | 127.5만 |
|---|
| 2026.04.28 | ₩19,004 | ₩19,125 | ₩18,335 | ₩18,777 | -1.20% | 122.9만 |
|---|
| 2026.04.27 | ₩18,763 | ₩19,205 | ₩18,763 | ₩19,004 | +1.28% | 106.3만 |
|---|
| 2026.04.24 | ₩18,483 | ₩18,957 | ₩18,376 | ₩18,911 | +2.32% | 87.6만 |
|---|
| 2026.04.23 | ₩18,964 | ₩19,325 | ₩18,055 | ₩18,483 | -2.54% | 100.6만 |
|---|
| 2026.04.22 | ₩19,312 | ₩19,459 | ₩18,683 | ₩18,991 | -1.66% | 104만 |
|---|
| 2026.04.21 | ₩19,512 | ₩20,261 | ₩18,944 | ₩19,004 | -2.60% | 153.1만 |
|---|
| 2026.04.20 | ₩19,058 | ₩19,873 | ₩18,870 | ₩19,499 | +2.32% | 143.3만 |
|---|
| 2026.04.17 | ₩19,459 | ₩19,940 | ₩19,238 | ₩19,352 | -0.55% | 159.3만 |
|---|
| 2026.04.16 | ₩19,111 | ₩19,419 | ₩18,750 | ₩18,830 | -1.47% | 130.3만 |
|---|
| 2026.04.15 | ₩19,432 | ₩19,873 | ₩19,312 | ₩19,432 | 0.00% | 94.9만 |
|---|
| 2026.04.14 | ₩18,951 | ₩19,793 | ₩18,830 | ₩19,432 | +2.54% | 136.7만 |
|---|
| 2026.04.13 | ₩17,159 | ₩19,084 | ₩17,145 | ₩18,897 | +10.13% | 312.6만 |
|---|
| 2026.04.10 | ₩17,961 | ₩18,188 | ₩16,530 | ₩17,105 | -4.77% | 331만 |
|---|
| 2026.04.09 | ₩19,659 | ₩19,706 | ₩17,881 | ₩17,921 | -8.84% | 174만 |
|---|
| 2026.04.08 | ₩20,061 | ₩20,881 | ₩19,320 | ₩19,847 | -1.07% | 218.9만 |
|---|
| 2026.04.07 | ₩18,656 | ₩18,804 | ₩17,908 | ₩18,335 | -1.72% | 140.5만 |
|---|
| 2026.04.06 | ₩19,673 | ₩19,927 | ₩18,790 | ₩18,830 | -4.28% | 144.1만 |
|---|
| 2026.04.02 | ₩18,469 | ₩19,914 | ₩18,469 | ₩19,807 | +7.24% | 156.5만 |
|---|
| 2026.04.01 | ₩18,723 | ₩19,606 | ₩18,503 | ₩19,298 | +3.07% | 248.6만 |
|---|
| 2026.03.31 | ₩17,573 | ₩18,590 | ₩17,506 | ₩18,563 | +5.63% | 240.2만 |
|---|
| 2026.03.30 | ₩16,650 | ₩17,406 | ₩16,410 | ₩17,185 | +3.21% | 181.9만 |
|---|
| 2026.03.27 | ₩18,509 | ₩18,536 | ₩16,075 | ₩16,597 | -10.33% | 494.8만 |
|---|
| 2026.03.26 | ₩18,536 | ₩19,205 | ₩18,483 | ₩18,670 | +0.72% | 121.8만 |
|---|
| 2026.03.25 | ₩19,031 | ₩19,405 | ₩18,647 | ₩18,924 | -0.56% | 216.6만 |
|---|
| 2026.03.24 | ₩18,121 | ₩18,650 | ₩17,934 | ₩18,590 | +2.58% | 176.3만 |
|---|
| 2026.03.23 | ₩18,723 | ₩18,884 | ₩18,148 | ₩18,269 | -2.43% | 127.5만 |
|---|
| 2026.03.20 | ₩17,867 | ₩18,188 | ₩17,627 | ₩18,162 | +1.65% | 236만 |
|---|
| 2026.03.19 | ₩17,520 | ₩18,188 | ₩17,346 | ₩18,055 | +3.05% | 133.7만 |
|---|
| 2026.03.18 | ₩17,694 | ₩17,934 | ₩17,413 | ₩17,760 | +0.38% | 155만 |
|---|
| 2026.03.17 | ₩17,854 | ₩18,282 | ₩17,560 | ₩17,908 | +0.30% | 173.6만 |
|---|
| 2026.03.16 | ₩17,934 | ₩18,563 | ₩17,667 | ₩17,814 | -0.67% | 308만 |
|---|
| 2026.03.13 | ₩17,453 | ₩17,755 | ₩16,965 | ₩17,613 | +0.92% | 390.3만 |
|---|
| 2026.03.12 | ₩18,496 | ₩18,643 | ₩16,049 | ₩16,650 | -9.98% | 588.2만 |
|---|
| 2026.03.11 | ₩19,232 | ₩19,245 | ₩18,469 | ₩19,018 | -1.11% | 211만 |
|---|
| 2026.03.10 | ₩19,994 | ₩20,128 | ₩18,870 | ₩19,419 | -2.88% | 183.9만 |
|---|
| 2026.03.09 | ₩19,392 | ₩20,281 | ₩19,007 | ₩19,994 | +3.10% | 349.4만 |
|---|
| 2026.03.06 | ₩20,703 | ₩20,983 | ₩19,807 | ₩19,873 | -4.01% | 197.4만 |
|---|
| 2026.03.05 | ₩21,666 | ₩21,866 | ₩21,050 | ₩21,304 | -1.67% | 185.1만 |
|---|
| 2026.03.04 | ₩21,599 | ₩22,669 | ₩21,599 | ₩21,987 | +1.80% | 133.4만 |
|---|
| 2026.03.03 | ₩20,783 | ₩22,147 | ₩20,208 | ₩21,505 | +3.47% | 177.7만 |
|---|
| 2026.03.02 | ₩20,743 | ₩21,666 | ₩20,729 | ₩21,559 | +3.93% | 163.5만 |
|---|
| 2026.02.27 | ₩21,706 | ₩21,706 | ₩21,137 | ₩21,425 | -1.29% | 205만 |
|---|
| 2026.02.26 | ₩21,813 | ₩22,040 | ₩21,084 | ₩22,013 | +0.92% | 144.9만 |
|---|
| 2026.02.25 | ₩21,639 | ₩22,067 | ₩21,197 | ₩21,679 | +0.19% | 107.8만 |
|---|
| 2026.02.24 | ₩20,582 | ₩21,679 | ₩20,582 | ₩21,465 | +4.29% | 157.5만 |
|---|
| 2026.02.23 | ₩19,820 | ₩20,703 | ₩19,733 | ₩20,582 | +3.85% | 184.4만 |
|---|
| 2026.02.20 | ₩21,278 | ₩21,318 | ₩20,101 | ₩20,328 | -4.46% | 166.1만 |
|---|
| 2026.02.19 | ₩21,050 | ₩21,632 | ₩20,823 | ₩21,465 | +1.97% | 105.6만 |
|---|
| 2026.02.18 | ₩21,077 | ₩21,505 | ₩20,863 | ₩21,224 | +0.70% | 167만 |
|---|
| 2026.02.17 | ₩21,371 | ₩21,866 | ₩21,017 | ₩21,117 | -1.19% | 102.2만 |
|---|
| 2026.02.13 | ₩20,770 | ₩21,960 | ₩20,622 | ₩21,452 | +3.28% | 134.5만 |
|---|
| 2026.02.12 | ₩20,943 | ₩21,148 | ₩20,154 | ₩20,783 | -0.77% | 163.3만 |
|---|
| 2026.02.11 | ₩21,131 | ₩21,318 | ₩19,860 | ₩20,890 | -1.14% | 196.9만 |
|---|
| 2026.02.10 | ₩21,184 | ₩21,505 | ₩20,709 | ₩20,917 | -1.26% | 133.5만 |
|---|
| 2026.02.09 | ₩21,251 | ₩21,639 | ₩20,462 | ₩21,211 | -0.19% | 246.7만 |
|---|
| 2026.02.06 | ₩23,832 | ₩24,046 | ₩20,148 | ₩21,090 | -11.50% | 414만 |
|---|
| 2026.02.05 | ₩22,963 | ₩23,912 | ₩21,893 | ₩22,027 | -4.08% | 249.7만 |
|---|
| 2026.02.04 | ₩24,688 | ₩24,748 | ₩22,562 | ₩23,137 | -6.28% | 216.7만 |
|---|
| 2026.02.03 | ₩24,956 | ₩26,480 | ₩24,106 | ₩24,742 | -0.86% | 206.8만 |
|---|
| 2026.02.02 | ₩24,461 | ₩25,243 | ₩24,247 | ₩24,594 | +0.55% | 224.9만 |
|---|
| 2026.01.30 | ₩24,300 | ₩25,009 | ₩24,053 | ₩24,742 | +1.82% | 188.2만 |
|---|
| 2026.01.29 | ₩24,621 | ₩24,715 | ₩23,605 | ₩24,568 | -0.22% | 154.7만 |
|---|
| 2026.01.28 | ₩25,745 | ₩25,872 | ₩24,648 | ₩24,742 | -3.90% | 196.5만 |
|---|
| 2026.01.27 | ₩25,678 | ₩25,972 | ₩25,076 | ₩25,718 | +0.16% | 137.8만 |
|---|
| 2026.01.26 | ₩24,768 | ₩25,798 | ₩24,407 | ₩25,571 | +3.24% | 126.4만 |
|---|
| 2026.01.23 | ₩25,477 | ₩25,544 | ₩24,394 | ₩24,808 | -2.62% | 134.3만 |
|---|
| 2026.01.22 | ₩23,752 | ₩25,624 | ₩23,462 | ₩25,490 | +7.32% | 224.1만 |
|---|
| 2026.01.21 | ₩23,792 | ₩24,059 | ₩23,163 | ₩23,498 | -1.24% | 166.8만 |
|---|
| 2026.01.20 | ₩22,134 | ₩24,260 | ₩22,134 | ₩23,899 | +7.98% | 212만 |
|---|
| 2026.01.16 | ₩23,792 | ₩23,926 | ₩23,270 | ₩23,431 | -1.52% | 104.3만 |
|---|
| 2026.01.15 | ₩24,273 | ₩24,594 | ₩23,618 | ₩23,779 | -2.04% | 103.7만 |
|---|
| 2026.01.14 | ₩24,046 | ₩24,307 | ₩23,484 | ₩24,126 | +0.33% | 186.6만 |
|---|
| 2026.01.13 | ₩24,454 | ₩24,728 | ₩23,324 | ₩24,166 | -1.18% | 184.7만 |
|---|
| 2026.01.12 | ₩23,418 | ₩24,742 | ₩23,163 | ₩24,421 | +4.28% | 358.8만 |
|---|
| 2026.01.09 | ₩21,411 | ₩21,786 | ₩20,669 | ₩21,077 | -1.56% | 246.9만 |
|---|
| 2026.01.08 | ₩22,094 | ₩22,481 | ₩20,770 | ₩21,345 | -3.39% | 207.4만 |
|---|
| 2026.01.07 | ₩21,679 | ₩23,177 | ₩21,672 | ₩22,374 | +3.21% | 206.9만 |
|---|
| 2026.01.06 | ₩21,625 | ₩22,495 | ₩21,104 | ₩21,545 | -0.37% | 335.2만 |
|---|
| 2026.01.05 | ₩21,104 | ₩21,652 | ₩20,475 | ₩21,625 | +2.47% | 342.5만 |
|---|
| 2026.01.02 | ₩21,759 | ₩22,027 | ₩21,050 | ₩21,278 | -2.21% | 106만 |
|---|
| 2025.12.31 | ₩22,027 | ₩22,495 | ₩21,552 | ₩21,719 | -1.40% | 197만 |
|---|
| 2025.12.30 | ₩22,120 | ₩22,227 | ₩21,465 | ₩21,960 | -0.73% | 153만 |
|---|
| 2025.12.29 | ₩22,094 | ₩22,495 | ₩21,866 | ₩22,267 | +0.79% | 223.7만 |
|---|
| 2025.12.26 | ₩22,254 | ₩22,789 | ₩22,033 | ₩22,334 | +0.36% | 91만 |
|---|
| 2025.12.24 | ₩22,080 | ₩22,435 | ₩21,839 | ₩22,307 | +1.03% | 90.7만 |
|---|
| 2025.12.23 | ₩23,016 | ₩23,297 | ₩22,281 | ₩22,401 | -2.67% | 227.1만 |
|---|
| 2025.12.22 | ₩22,816 | ₩23,404 | ₩22,548 | ₩23,284 | +2.05% | 178.5만 |
|---|
| 2025.12.19 | ₩22,080 | ₩22,963 | ₩21,853 | ₩22,735 | +2.97% | 285.2만 |
|---|
| 2025.12.18 | ₩22,107 | ₩22,722 | ₩22,013 | ₩22,067 | -0.18% | 286.6만 |
|---|
| 2025.12.17 | ₩21,144 | ₩22,040 | ₩20,863 | ₩21,559 | +1.96% | 243.1만 |
|---|
| 2025.12.16 | ₩20,943 | ₩21,472 | ₩20,729 | ₩21,304 | +1.72% | 228만 |
|---|
| 2025.12.15 | ₩21,438 | ₩21,505 | ₩20,530 | ₩20,983 | -2.12% | 300.5만 |
|---|
| 2025.12.12 | ₩20,569 | ₩20,763 | ₩20,208 | ₩20,649 | +0.39% | 245.3만 |
|---|
| 2025.12.11 | ₩21,050 | ₩21,492 | ₩19,980 | ₩20,622 | -2.03% | 229.8만 |
|---|
| 2025.12.10 | ₩19,967 | ₩21,746 | ₩19,940 | ₩21,050 | +5.43% | 436.5만 |
|---|
| 2025.12.09 | ₩19,713 | ₩20,883 | ₩19,646 | ₩19,873 | +0.81% | 345.3만 |
|---|
| 2025.12.08 | ₩19,673 | ₩20,375 | ₩19,499 | ₩19,994 | +1.63% | 375.7만 |
|---|
| 2025.12.05 | ₩21,719 | ₩21,732 | ₩19,593 | ₩19,726 | -9.17% | 713.1만 |
|---|
| 2025.12.04 | ₩22,548 | ₩23,511 | ₩22,000 | ₩23,351 | +3.56% | 292.8만 |
|---|
| 2025.12.03 | ₩25,236 | ₩25,236 | ₩22,067 | ₩22,909 | -9.22% | 471.3만 |
|---|
| 2025.12.02 | ₩25,196 | ₩25,771 | ₩24,768 | ₩24,996 | -0.80% | 105만 |
|---|
| 2025.12.01 | ₩25,758 | ₩25,825 | ₩24,862 | ₩25,196 | -2.18% | 194.4만 |
|---|
| 2025.11.28 | ₩26,373 | ₩26,373 | ₩25,745 | ₩26,293 | -0.30% | 92.7만 |
|---|
| 2025.11.26 | ₩27,055 | ₩27,202 | ₩25,945 | ₩26,373 | -2.52% | 188만 |
|---|
| 2025.11.25 | ₩27,229 | ₩27,764 | ₩26,213 | ₩27,176 | -0.20% | 274.7만 |
|---|
| 2025.11.24 | ₩25,343 | ₩27,617 | ₩24,608 | ₩27,363 | +7.97% | 434.6만 |
|---|
| 2025.11.21 | ₩21,773 | ₩25,383 | ₩21,639 | ₩24,889 | +14.31% | 506.8만 |
|---|
| 2025.11.20 | ₩20,830 | ₩22,695 | ₩20,830 | ₩21,826 | +4.78% | 396.8만 |
|---|
| 2025.11.19 | ₩18,523 | ₩20,569 | ₩18,356 | ₩20,261 | +9.39% | 281.7만 |
|---|
| 2025.11.18 | ₩18,095 | ₩18,656 | ₩17,760 | ₩18,389 | +1.63% | 199.3만 |
|---|
| 2025.11.17 | ₩18,723 | ₩19,044 | ₩18,255 | ₩18,335 | -2.07% | 170.3만 |
|---|
| 2025.11.14 | ₩18,335 | ₩19,004 | ₩17,988 | ₩18,857 | +2.84% | 162.8만 |
|---|
| 2025.11.13 | ₩18,964 | ₩19,111 | ₩18,630 | ₩18,911 | -0.28% | 231.8만 |
|---|
| 2025.11.12 | ₩19,579 | ₩20,128 | ₩19,205 | ₩19,392 | -0.96% | 173.2만 |
|---|
| 2025.11.11 | ₩19,593 | ₩19,994 | ₩19,071 | ₩19,432 | -0.82% | 161.3만 |
|---|
| 2025.11.10 | ₩19,900 | ₩20,315 | ₩19,191 | ₩19,673 | -1.14% | 274.8만 |
|---|
| 2025.11.07 | ₩20,475 | ₩20,549 | ₩19,432 | ₩19,780 | -3.40% | 294.5만 |
|---|
| 2025.11.06 | ₩22,669 | ₩23,244 | ₩20,569 | ₩20,810 | -8.20% | 363.4만 |
|---|
| 2025.11.05 | ₩22,535 | ₩23,738 | ₩22,227 | ₩23,525 | +4.39% | 188.3만 |
|---|
| 2025.11.04 | ₩22,428 | ₩23,418 | ₩22,080 | ₩22,628 | +0.89% | 134.7만 |
|---|
| 2025.11.03 | ₩23,083 | ₩23,438 | ₩22,735 | ₩23,190 | +0.46% | 134.4만 |
|---|
| 2025.10.31 | ₩22,602 | ₩23,752 | ₩22,481 | ₩23,217 | +2.72% | 191.1만 |
|---|
| 2025.10.30 | ₩22,709 | ₩23,224 | ₩22,435 | ₩22,615 | -0.41% | 151.6만 |
|---|
| 2025.10.29 | ₩22,615 | ₩23,270 | ₩22,187 | ₩22,468 | -0.65% | 103.9만 |
|---|
| 2025.10.28 | ₩22,749 | ₩22,976 | ₩22,468 | ₩22,602 | -0.65% | 83.2만 |
|---|
| 2025.10.27 | ₩23,083 | ₩23,377 | ₩22,702 | ₩22,896 | -0.81% | 82만 |
|---|
| 2025.10.24 | ₩23,003 | ₩23,525 | ₩22,949 | ₩23,030 | +0.12% | 121.4만 |
|---|
| 2025.10.23 | ₩21,987 | ₩23,244 | ₩21,920 | ₩22,949 | +4.38% | 163.7만 |
|---|
| 2025.10.22 | ₩22,762 | ₩23,056 | ₩21,679 | ₩22,000 | -3.35% | 209만 |
|---|
| 2025.10.21 | ₩23,792 | ₩23,920 | ₩22,842 | ₩23,204 | -2.47% | 202.5만 |
|---|
| 2025.10.20 | ₩22,374 | ₩23,899 | ₩22,246 | ₩23,845 | +6.58% | 251.3만 |
|---|
| 2025.10.17 | ₩22,735 | ₩23,003 | ₩21,773 | ₩21,799 | -4.12% | 157.5만 |
|---|
| 2025.10.16 | ₩22,883 | ₩23,565 | ₩22,695 | ₩23,097 | +0.94% | 155.3만 |
|---|
| 2025.10.15 | ₩21,398 | ₩22,923 | ₩21,284 | ₩22,883 | +6.94% | 204.7만 |
|---|
| 2025.10.14 | ₩20,382 | ₩21,104 | ₩20,342 | ₩20,836 | +2.23% | 121만 |
|---|
| 2025.10.13 | ₩20,729 | ₩21,318 | ₩20,342 | ₩20,729 | 0.00% | 148.6만 |
|---|
| 2025.10.10 | ₩21,117 | ₩21,171 | ₩20,235 | ₩20,288 | -3.93% | 97.9만 |
|---|