시장 데이터를 불러오는 중
전체 종목
아듀로 클린 테크놀로지스 과거 주가
Aduro Clean Technologies Inc. - Common Stock · ADUR · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aduro Clean Technologies Inc. - Common Stock · ADUR · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,152 | ₩15,168 | ₩14,763 | ₩14,897 | -1.68% | 26.5만 |
| 2026.10.08 | ₩14,777 | ₩15,233 | ₩14,462 | ₩14,991 | +1.45% | 35.6만 |
| 2026.10.07 | ₩15,608 | ₩15,675 | ₩14,696 | ₩14,944 | -4.25% | 47.2만 |
| 2026.10.06 | ₩16,413 | ₩16,708 | ₩15,782 | ₩15,809 | -3.68% | 31.3만 |
| 2026.10.05 | ₩16,480 | ₩16,654 | ₩16,077 | ₩16,265 | -1.30% | 18.6만 |
| 2026.10.02 | ₩16,734 | ₩16,962 | ₩16,399 | ₩16,466 | -1.60% | 27.2만 |
| 2026.10.01 | ₩16,667 | ₩16,667 | ₩15,903 | ₩16,252 | -2.49% | 36.9만 |
| 2026.09.30 | ₩16,614 | ₩17,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,494 |
| ₩16,748 |
| +0.81% |
| 23.3만 |
| 2026.09.29 | ₩16,574 | ₩16,962 | ₩16,185 | ₩16,426 | -0.89% | 25.8만 |
|---|
| 2026.09.28 | ₩17,083 | ₩17,083 | ₩16,439 | ₩16,506 | -3.38% | 22.4만 |
|---|
| 2026.09.25 | ₩16,895 | ₩16,989 | ₩16,453 | ₩16,936 | +0.24% | 17.5만 |
|---|
| 2026.09.24 | ₩16,761 | ₩17,192 | ₩16,574 | ₩16,842 | +0.48% | 20.8만 |
|---|
| 2026.09.23 | ₩17,445 | ₩17,538 | ₩16,976 | ₩17,003 | -2.54% | 24.4만 |
|---|
| 2026.09.22 | ₩17,096 | ₩17,231 | ₩16,783 | ₩16,989 | -0.63% | 14.6만 |
|---|
| 2026.09.21 | ₩17,164 | ₩17,338 | ₩16,641 | ₩16,909 | -1.48% | 21.5만 |
|---|
| 2026.09.18 | ₩17,164 | ₩17,298 | ₩16,708 | ₩16,882 | -1.64% | 17.3만 |
|---|
| 2026.09.17 | ₩17,043 | ₩17,338 | ₩16,815 | ₩16,936 | -0.63% | 26.2만 |
|---|
| 2026.09.16 | ₩16,775 | ₩17,070 | ₩16,258 | ₩16,453 | -1.92% | 22만 |
|---|
| 2026.09.15 | ₩17,204 | ₩17,351 | ₩16,627 | ₩16,748 | -2.65% | 20.1만 |
|---|
| 2026.09.14 | ₩16,694 | ₩17,555 | ₩16,667 | ₩17,311 | +3.69% | 32.3만 |
|---|
| 2026.09.11 | ₩17,566 | ₩17,955 | ₩17,164 | ₩17,298 | -1.53% | 32.4만 |
|---|
| 2026.09.10 | ₩17,271 | ₩17,834 | ₩17,217 | ₩17,391 | +0.70% | 30.1만 |
|---|
| 2026.09.09 | ₩17,807 | ₩18,102 | ₩17,700 | ₩17,780 | -0.15% | 18.6만 |
|---|
| 2026.09.08 | ₩18,035 | ₩18,478 | ₩17,928 | ₩18,022 | -0.07% | 19.7만 |
|---|
| 2026.09.04 | ₩18,504 | ₩18,652 | ₩17,941 | ₩18,209 | -1.59% | 28.8만 |
|---|
| 2026.09.03 | ₩18,826 | ₩18,826 | ₩18,133 | ₩18,612 | -1.14% | 30.3만 |
|---|
| 2026.09.02 | ₩17,968 | ₩18,639 | ₩17,727 | ₩18,504 | +2.99% | 34만 |
|---|
| 2026.09.01 | ₩17,968 | ₩18,384 | ₩17,056 | ₩17,888 | -0.45% | 86.1만 |
|---|
| 2026.08.31 | ₩18,860 | ₩19,161 | ₩18,156 | ₩18,531 | -1.74% | 57.6만 |
|---|
| 2026.08.28 | ₩20,194 | ₩20,325 | ₩18,960 | ₩19,001 | -5.91% | 59.4만 |
|---|
| 2026.08.27 | ₩20,690 | ₩20,690 | ₩19,577 | ₩20,234 | -2.20% | 51.7만 |
|---|
| 2026.08.26 | ₩20,529 | ₩20,903 | ₩20,194 | ₩20,690 | +0.78% | 18.8만 |
|---|
| 2026.08.25 | ₩20,449 | ₩21,334 | ₩20,395 | ₩20,690 | +1.18% | 28.3만 |
|---|
| 2026.08.24 | ₩21,186 | ₩21,481 | ₩20,341 | ₩20,435 | -3.54% | 33.7만 |
|---|
| 2026.08.21 | ₩21,454 | ₩22,313 | ₩21,334 | ₩21,508 | +0.25% | 43.3만 |
|---|
| 2026.08.20 | ₩20,851 | ₩21,441 | ₩19,993 | ₩21,253 | +1.93% | 41.4만 |
|---|
| 2026.08.19 | ₩20,985 | ₩21,401 | ₩20,274 | ₩20,636 | -1.66% | 29.7만 |
|---|
| 2026.08.18 | ₩20,663 | ₩21,025 | ₩20,301 | ₩20,958 | +1.43% | 31.5만 |
|---|
| 2026.08.17 | ₩21,092 | ₩21,709 | ₩20,355 | ₩21,253 | +0.76% | 45.5만 |
|---|
| 2026.08.14 | ₩22,125 | ₩22,795 | ₩21,588 | ₩21,682 | -2.00% | 34만 |
|---|
| 2026.08.13 | ₩20,194 | ₩22,661 | ₩20,194 | ₩22,487 | +11.35% | 80.9만 |
|---|
| 2026.08.12 | ₩21,414 | ₩21,723 | ₩20,382 | ₩20,549 | -4.04% | 25.2만 |
|---|
| 2026.08.11 | ₩20,811 | ₩21,186 | ₩20,315 | ₩21,039 | +1.10% | 28.9만 |
|---|
| 2026.08.10 | ₩21,320 | ₩21,629 | ₩20,569 | ₩20,864 | -2.14% | 34.1만 |
|---|
| 2026.08.07 | ₩20,972 | ₩21,910 | ₩20,476 | ₩21,588 | +2.94% | 43.5만 |
|---|
| 2026.08.06 | ₩20,462 | ₩21,320 | ₩20,181 | ₩20,583 | +0.59% | 27.6만 |
|---|
| 2026.08.05 | ₩20,556 | ₩21,119 | ₩20,207 | ₩20,757 | +0.98% | 38.8만 |
|---|
| 2026.08.04 | ₩20,221 | ₩20,784 | ₩19,926 | ₩20,650 | +2.12% | 42.7만 |
|---|
| 2026.08.03 | ₩18,866 | ₩20,181 | ₩18,503 | ₩20,087 | +6.47% | 64.4만 |
|---|
| 2026.07.31 | ₩18,639 | ₩18,893 | ₩17,847 | ₩18,478 | -0.86% | 32.2만 |
|---|
| 2026.07.30 | ₩17,472 | ₩18,585 | ₩17,311 | ₩18,370 | +5.14% | 41.2만 |
|---|
| 2026.07.29 | ₩17,432 | ₩18,276 | ₩16,627 | ₩16,989 | -2.54% | 45.3만 |
|---|
| 2026.07.28 | ₩17,552 | ₩17,767 | ₩16,279 | ₩17,418 | -0.76% | 68.3만 |
|---|
| 2026.07.27 | ₩17,968 | ₩18,530 | ₩17,499 | ₩18,008 | +0.22% | 46만 |
|---|
| 2026.07.24 | ₩18,907 | ₩18,907 | ₩17,298 | ₩17,311 | -8.44% | 63.2만 |
|---|
| 2026.07.23 | ₩18,344 | ₩19,443 | ₩18,156 | ₩18,639 | +1.61% | 39.5만 |
|---|
| 2026.07.22 | ₩19,215 | ₩20,114 | ₩18,774 | ₩19,121 | -0.49% | 51.3만 |
|---|
| 2026.07.21 | ₩18,102 | ₩19,443 | ₩17,968 | ₩19,242 | +6.30% | 70.2만 |
|---|
| 2026.07.20 | ₩17,995 | ₩19,027 | ₩17,512 | ₩17,968 | -0.15% | 104.5만 |
|---|
| 2026.07.17 | ₩16,627 | ₩18,397 | ₩16,506 | ₩17,660 | +6.21% | 62.2만 |
|---|
| 2026.07.16 | ₩18,417 | ₩18,558 | ₩15,836 | ₩17,137 | -6.95% | 157.3만 |
|---|
| 2026.07.15 | ₩21,964 | ₩22,111 | ₩17,981 | ₩18,116 | -17.52% | 118.6만 |
|---|
| 2026.07.14 | ₩21,133 | ₩21,977 | ₩20,898 | ₩21,495 | +1.71% | 26.5만 |
|---|
| 2026.07.13 | ₩21,146 | ₩21,588 | ₩20,489 | ₩20,891 | -1.20% | 39.5만 |
|---|
| 2026.07.10 | ₩21,790 | ₩22,243 | ₩21,025 | ₩21,615 | -0.80% | 38.7만 |
|---|
| 2026.07.09 | ₩21,233 | ₩21,790 | ₩20,665 | ₩21,642 | +1.93% | 44.1만 |
|---|
| 2026.07.08 | ₩20,114 | ₩21,186 | ₩19,577 | ₩20,945 | +4.13% | 55.5만 |
|---|
| 2026.07.07 | ₩21,119 | ₩21,186 | ₩20,221 | ₩20,569 | -2.60% | 41.6만 |
|---|
| 2026.07.06 | ₩21,119 | ₩21,924 | ₩20,516 | ₩21,159 | +0.19% | 43만 |
|---|
| 2026.07.02 | ₩21,012 | ₩21,454 | ₩19,926 | ₩21,025 | +0.06% | 97.2만 |
|---|
| 2026.07.01 | ₩21,146 | ₩21,790 | ₩20,677 | ₩20,838 | -1.46% | 38.1만 |
|---|
| 2026.06.30 | ₩20,341 | ₩21,991 | ₩20,140 | ₩21,133 | +3.89% | 64.5만 |
|---|
| 2026.06.29 | ₩20,784 | ₩21,186 | ₩19,470 | ₩20,462 | -1.55% | 43.4만 |
|---|
| 2026.06.26 | ₩19,684 | ₩21,454 | ₩19,282 | ₩20,395 | +3.61% | 60.6만 |
|---|
| 2026.06.25 | ₩19,027 | ₩20,114 | ₩18,765 | ₩19,322 | +1.55% | 86.2만 |
|---|
| 2026.06.24 | ₩19,135 | ₩19,683 | ₩18,478 | ₩18,840 | -1.54% | 34.6만 |
|---|
| 2026.06.23 | ₩19,054 | ₩20,114 | ₩18,974 | ₩19,121 | +0.35% | 22.7만 |
|---|
| 2026.06.22 | ₩20,234 | ₩20,771 | ₩19,363 | ₩19,671 | -2.78% | 43.2만 |
|---|
| 2026.06.18 | ₩19,979 | ₩20,784 | ₩19,537 | ₩20,274 | +1.48% | 34만 |
|---|
| 2026.06.17 | ₩19,363 | ₩20,516 | ₩19,363 | ₩19,738 | +1.94% | 35만 |
|---|
| 2026.06.16 | ₩19,430 | ₩20,092 | ₩18,639 | ₩19,510 | +0.41% | 59만 |
|---|
| 2026.06.15 | ₩19,845 | ₩20,931 | ₩19,403 | ₩19,859 | +0.07% | 63.2만 |
|---|
| 2026.06.12 | ₩20,905 | ₩21,723 | ₩19,001 | ₩19,041 | -8.92% | 78.9만 |
|---|
| 2026.06.11 | ₩20,636 | ₩20,784 | ₩19,309 | ₩20,248 | -1.88% | 74만 |
|---|
| 2026.06.10 | ₩20,703 | ₩21,454 | ₩20,154 | ₩20,730 | +0.13% | 106.7만 |
|---|
| 2026.06.09 | ₩21,441 | ₩24,016 | ₩20,972 | ₩22,634 | +5.57% | 162.6만 |
|---|
| 2026.06.08 | ₩19,738 | ₩20,046 | ₩19,054 | ₩19,309 | -2.17% | 64.2만 |
|---|
| 2026.06.05 | ₩21,347 | ₩21,347 | ₩18,303 | ₩18,799 | -11.93% | 92.9만 |
|---|
| 2026.06.04 | ₩20,985 | ₩21,414 | ₩19,872 | ₩21,347 | +1.73% | 41.4만 |
|---|
| 2026.06.03 | ₩22,286 | ₩22,701 | ₩20,945 | ₩21,106 | -5.29% | 44.9만 |
|---|
| 2026.06.02 | ₩23,198 | ₩24,391 | ₩21,924 | ₩22,246 | -4.10% | 58.5만 |
|---|
| 2026.06.01 | ₩22,460 | ₩23,573 | ₩21,896 | ₩23,010 | +2.45% | 51.7만 |
|---|
| 2026.05.29 | ₩22,688 | ₩23,010 | ₩21,079 | ₩22,594 | -0.41% | 57.2만 |
|---|
| 2026.05.28 | ₩20,851 | ₩22,956 | ₩20,516 | ₩22,621 | +8.49% | 58.3만 |
|---|
| 2026.05.27 | ₩20,288 | ₩20,972 | ₩19,336 | ₩20,958 | +3.30% | 39.9만 |
|---|
| 2026.05.26 | ₩20,234 | ₩20,543 | ₩19,805 | ₩20,355 | +0.60% | 49.5만 |
|---|
| 2026.05.22 | ₩19,041 | ₩20,516 | ₩18,947 | ₩19,564 | +2.75% | 39.4만 |
|---|
| 2026.05.21 | ₩19,403 | ₩19,939 | ₩18,833 | ₩19,148 | -1.31% | 27.8만 |
|---|
| 2026.05.20 | ₩18,571 | ₩19,939 | ₩18,384 | ₩19,470 | +4.84% | 28.3만 |
|---|
| 2026.05.19 | ₩18,987 | ₩19,176 | ₩17,566 | ₩18,451 | -2.82% | 33.2만 |
|---|
| 2026.05.18 | ₩18,411 | ₩20,154 | ₩18,236 | ₩18,974 | +3.06% | 56.4만 |
|---|
| 2026.05.15 | ₩18,330 | ₩18,759 | ₩17,874 | ₩18,451 | +0.66% | 38만 |
|---|
| 2026.05.14 | ₩17,083 | ₩19,309 | ₩16,771 | ₩19,135 | +12.01% | 97.8만 |
|---|
| 2026.05.13 | ₩17,767 | ₩17,767 | ₩16,962 | ₩17,096 | -3.77% | 33만 |
|---|
| 2026.05.12 | ₩18,893 | ₩18,893 | ₩17,351 | ₩17,767 | -5.96% | 34.4만 |
|---|
| 2026.05.11 | ₩19,222 | ₩19,558 | ₩18,451 | ₩18,585 | -3.31% | 65.1만 |
|---|
| 2026.05.08 | ₩17,686 | ₩18,303 | ₩17,686 | ₩18,102 | +2.35% | 23.5만 |
|---|
| 2026.05.07 | ₩18,799 | ₩18,813 | ₩17,232 | ₩17,606 | -6.35% | 41만 |
|---|
| 2026.05.06 | ₩18,571 | ₩19,269 | ₩18,150 | ₩18,779 | +1.12% | 19.1만 |
|---|
| 2026.05.05 | ₩18,679 | ₩18,679 | ₩17,673 | ₩18,451 | -1.22% | 21.4만 |
|---|
| 2026.05.04 | ₩19,041 | ₩19,376 | ₩18,102 | ₩18,411 | -3.31% | 32.7만 |
|---|
| 2026.05.01 | ₩19,966 | ₩19,966 | ₩18,518 | ₩19,322 | -3.22% | 60.5만 |
|---|
| 2026.04.30 | ₩15,970 | ₩19,148 | ₩15,937 | ₩18,934 | +18.56% | 67.1만 |
|---|
| 2026.04.29 | ₩16,346 | ₩16,529 | ₩15,621 | ₩15,782 | -3.45% | 20.6만 |
|---|
| 2026.04.28 | ₩16,265 | ₩16,692 | ₩15,630 | ₩16,044 | -1.36% | 19.2만 |
|---|
| 2026.04.27 | ₩16,600 | ₩17,110 | ₩16,285 | ₩16,587 | -0.08% | 38.8만 |
|---|
| 2026.04.24 | ₩16,037 | ₩16,238 | ₩15,286 | ₩16,024 | -0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩16,211 | ₩16,572 | ₩15,286 | ₩15,796 | -2.56% | 28.1만 |
|---|
| 2026.04.22 | ₩15,286 | ₩16,721 | ₩15,259 | ₩16,051 | +5.00% | 44.1만 |
|---|
| 2026.04.21 | ₩15,662 | ₩15,809 | ₩14,804 | ₩14,924 | -4.71% | 19.6만 |
|---|
| 2026.04.20 | ₩14,964 | ₩15,621 | ₩14,629 | ₩15,461 | +3.32% | 25만 |
|---|
| 2026.04.17 | ₩15,621 | ₩15,890 | ₩15,005 | ₩15,058 | -3.61% | 25.6만 |
|---|
| 2026.04.16 | ₩15,259 | ₩15,742 | ₩14,643 | ₩15,380 | +0.79% | 29만 |
|---|
| 2026.04.15 | ₩14,951 | ₩15,521 | ₩14,509 | ₩14,616 | -2.24% | 27.2만 |
|---|
| 2026.04.14 | ₩15,206 | ₩15,206 | ₩14,281 | ₩14,763 | -2.91% | 33.9만 |
|---|
| 2026.04.13 | ₩13,597 | ₩15,018 | ₩13,409 | ₩14,750 | +8.48% | 41만 |
|---|
| 2026.04.10 | ₩14,106 | ₩14,683 | ₩13,811 | ₩13,865 | -1.71% | 20.4만 |
|---|
| 2026.04.09 | ₩14,187 | ₩14,200 | ₩13,449 | ₩13,784 | -2.84% | 15.3만 |
|---|
| 2026.04.08 | ₩14,602 | ₩14,669 | ₩13,624 | ₩13,838 | -5.23% | 20.3만 |
|---|
| 2026.04.07 | ₩14,026 | ₩14,073 | ₩13,489 | ₩13,704 | -2.29% | 14.2만 |
|---|
| 2026.04.06 | ₩13,811 | ₩14,387 | ₩13,811 | ₩14,173 | +2.62% | 20.9만 |
|---|
| 2026.04.02 | ₩13,302 | ₩14,348 | ₩13,141 | ₩13,905 | +4.54% | 21.3만 |
|---|
| 2026.04.01 | ₩14,482 | ₩14,719 | ₩13,677 | ₩13,825 | -4.54% | 20.6만 |
|---|
| 2026.03.31 | ₩12,846 | ₩14,455 | ₩12,739 | ₩14,066 | +9.50% | 32.4만 |
|---|
| 2026.03.30 | ₩13,422 | ₩13,502 | ₩12,068 | ₩12,323 | -8.19% | 41.8만 |
|---|
| 2026.03.27 | ₩13,892 | ₩14,535 | ₩13,114 | ₩13,315 | -4.15% | 34.8만 |
|---|
| 2026.03.26 | ₩14,200 | ₩14,616 | ₩13,677 | ₩13,731 | -3.31% | 19.2만 |
|---|
| 2026.03.25 | ₩14,710 | ₩15,166 | ₩14,415 | ₩14,522 | -1.28% | 11.3만 |
|---|
| 2026.03.24 | ₩14,441 | ₩14,804 | ₩14,173 | ₩14,374 | -0.46% | 15.5만 |
|---|
| 2026.03.23 | ₩14,750 | ₩14,804 | ₩14,079 | ₩14,576 | -1.18% | 37.1만 |
|---|
| 2026.03.20 | ₩15,031 | ₩15,159 | ₩14,227 | ₩14,522 | -3.39% | 24.4만 |
|---|
| 2026.03.19 | ₩15,326 | ₩15,326 | ₩14,348 | ₩15,172 | -1.01% | 34.3만 |
|---|
| 2026.03.18 | ₩16,292 | ₩16,654 | ₩15,501 | ₩15,621 | -4.12% | 28.8만 |
|---|
| 2026.03.17 | ₩15,541 | ₩16,627 | ₩15,541 | ₩16,252 | +4.57% | 39만 |
|---|
| 2026.03.16 | ₩15,514 | ₩16,144 | ₩15,380 | ₩15,474 | -0.26% | 27.4만 |
|---|
| 2026.03.13 | ₩14,924 | ₩15,863 | ₩14,777 | ₩14,964 | +0.27% | 25.2만 |
|---|
| 2026.03.12 | ₩15,903 | ₩16,961 | ₩14,804 | ₩14,844 | -6.66% | 59.1만 |
|---|
| 2026.03.11 | ₩15,058 | ₩15,554 | ₩14,830 | ₩15,487 | +2.85% | 16.7만 |
|---|
| 2026.03.10 | ₩14,669 | ₩15,809 | ₩14,482 | ₩14,817 | +1.01% | 29.5만 |
|---|
| 2026.03.09 | ₩13,838 | ₩14,911 | ₩13,838 | ₩14,736 | +6.49% | 15.6만 |
|---|
| 2026.03.06 | ₩14,509 | ₩15,076 | ₩14,247 | ₩14,629 | +0.83% | 15.4만 |
|---|
| 2026.03.05 | ₩15,018 | ₩15,420 | ₩14,562 | ₩15,058 | +0.27% | 21만 |
|---|
| 2026.03.04 | ₩14,053 | ₩15,380 | ₩13,892 | ₩15,031 | +6.97% | 33.9만 |
|---|
| 2026.03.03 | ₩14,079 | ₩14,388 | ₩13,369 | ₩13,865 | -1.52% | 36.8만 |
|---|
| 2026.03.02 | ₩14,079 | ₩15,179 | ₩13,838 | ₩14,830 | +5.33% | 18만 |
|---|
| 2026.02.27 | ₩15,353 | ₩15,420 | ₩14,482 | ₩14,549 | -5.24% | 33.1만 |
|---|
| 2026.02.26 | ₩15,434 | ₩15,929 | ₩15,085 | ₩15,863 | +2.78% | 14.3만 |
|---|
| 2026.02.25 | ₩15,018 | ₩15,662 | ₩14,763 | ₩15,528 | +3.39% | 28.9만 |
|---|
| 2026.02.24 | ₩13,717 | ₩14,991 | ₩13,610 | ₩14,777 | +7.72% | 21.6만 |
|---|
| 2026.02.23 | ₩14,455 | ₩14,482 | ₩13,556 | ₩13,825 | -4.36% | 32.4만 |
|---|
| 2026.02.20 | ₩15,420 | ₩15,420 | ₩14,348 | ₩14,441 | -6.35% | 12.6만 |
|---|
| 2026.02.19 | ₩14,964 | ₩15,447 | ₩14,696 | ₩15,058 | +0.63% | 12.9만 |
|---|
| 2026.02.18 | ₩14,991 | ₩15,353 | ₩14,482 | ₩15,085 | +0.63% | 17.8만 |
|---|
| 2026.02.17 | ₩14,415 | ₩14,871 | ₩13,945 | ₩14,562 | +1.02% | 15.2만 |
|---|
| 2026.02.13 | ₩14,227 | ₩15,005 | ₩14,214 | ₩14,602 | +2.64% | 18.1만 |
|---|
| 2026.02.12 | ₩15,420 | ₩15,554 | ₩14,214 | ₩14,267 | -7.48% | 53.4만 |
|---|
| 2026.02.11 | ₩15,621 | ₩16,001 | ₩14,857 | ₩15,353 | -1.72% | 25만 |
|---|
| 2026.02.10 | ₩15,514 | ₩15,970 | ₩15,018 | ₩15,474 | -0.26% | 16.7만 |
|---|
| 2026.02.09 | ₩15,286 | ₩15,970 | ₩15,085 | ₩15,447 | +1.05% | 29만 |
|---|
| 2026.02.06 | ₩14,321 | ₩16,292 | ₩14,120 | ₩15,554 | +8.61% | 51.2만 |
|---|
| 2026.02.05 | ₩14,884 | ₩15,353 | ₩13,959 | ₩13,986 | -6.04% | 53.5만 |
|---|
| 2026.02.04 | ₩16,386 | ₩16,386 | ₩14,763 | ₩15,447 | -5.73% | 60.6만 |
|---|
| 2026.02.03 | ₩16,962 | ₩17,164 | ₩15,595 | ₩16,211 | -4.43% | 57.7만 |
|---|
| 2026.02.02 | ₩17,177 | ₩17,700 | ₩16,775 | ₩16,801 | -2.19% | 43.2만 |
|---|
| 2026.01.30 | ₩18,893 | ₩19,977 | ₩17,241 | ₩17,405 | -7.88% | 68.2만 |
|---|
| 2026.01.29 | ₩20,114 | ₩20,114 | ₩18,840 | ₩19,269 | -4.20% | 39.4만 |
|---|
| 2026.01.28 | ₩19,577 | ₩20,714 | ₩18,974 | ₩19,550 | -0.14% | 43.4만 |
|---|
| 2026.01.27 | ₩18,719 | ₩19,416 | ₩17,874 | ₩19,255 | +2.87% | 25.6만 |
|---|
| 2026.01.26 | ₩19,443 | ₩19,510 | ₩18,531 | ₩18,893 | -2.83% | 44만 |
|---|
| 2026.01.23 | ₩17,807 | ₩20,274 | ₩17,432 | ₩19,443 | +9.19% | 66.2만 |
|---|
| 2026.01.22 | ₩17,834 | ₩18,102 | ₩17,459 | ₩17,566 | -1.50% | 38.5만 |
|---|
| 2026.01.21 | ₩18,504 | ₩18,773 | ₩16,895 | ₩17,901 | -3.26% | 72.6만 |
|---|
| 2026.01.20 | ₩18,310 | ₩19,577 | ₩17,874 | ₩18,504 | +1.06% | 95.3만 |
|---|
| 2026.01.16 | ₩18,639 | ₩20,046 | ₩17,780 | ₩19,912 | +6.83% | 61.7만 |
|---|
| 2026.01.15 | ₩18,571 | ₩19,269 | ₩17,794 | ₩18,759 | +1.01% | 78.8만 |
|---|
| 2026.01.14 | ₩17,324 | ₩19,604 | ₩16,426 | ₩19,564 | +12.93% | 99만 |
|---|
| 2026.01.13 | ₩17,552 | ₩17,928 | ₩17,110 | ₩17,606 | +0.31% | 40.1만 |
|---|
| 2026.01.12 | ₩17,164 | ₩17,928 | ₩16,828 | ₩17,847 | +3.98% | 49.3만 |
|---|
| 2026.01.09 | ₩18,102 | ₩18,102 | ₩17,271 | ₩17,445 | -3.63% | 51.7만 |
|---|
| 2026.01.08 | ₩16,855 | ₩18,008 | ₩16,425 | ₩17,928 | +6.36% | 78.7만 |
|---|
| 2026.01.07 | ₩15,756 | ₩16,627 | ₩15,702 | ₩16,198 | +2.81% | 75.4만 |
|---|
| 2026.01.06 | ₩16,667 | ₩16,869 | ₩15,085 | ₩15,702 | -5.79% | 126.1만 |
|---|
| 2026.01.05 | ₩15,541 | ₩16,654 | ₩14,964 | ₩15,890 | +2.24% | 135.2만 |
|---|
| 2026.01.02 | ₩14,401 | ₩14,482 | ₩13,932 | ₩14,173 | -1.58% | 40.5만 |
|---|
| 2025.12.31 | ₩14,535 | ₩14,535 | ₩13,717 | ₩13,892 | -4.43% | 31.5만 |
|---|
| 2025.12.30 | ₩13,972 | ₩14,683 | ₩13,811 | ₩14,468 | +3.55% | 38.4만 |
|---|
| 2025.12.29 | ₩14,857 | ₩15,018 | ₩13,684 | ₩14,173 | -4.60% | 65.1만 |
|---|
| 2025.12.26 | ₩15,099 | ₩15,394 | ₩14,884 | ₩15,206 | +0.71% | 17만 |
|---|
| 2025.12.24 | ₩15,179 | ₩15,514 | ₩14,763 | ₩15,085 | -0.62% | 28.5만 |
|---|
| 2025.12.23 | ₩15,554 | ₩16,021 | ₩15,246 | ₩15,514 | -0.26% | 28.9만 |
|---|
| 2025.12.22 | ₩16,815 | ₩16,815 | ₩15,568 | ₩15,715 | -6.54% | 82.3만 |
|---|
| 2025.12.19 | ₩16,010 | ₩16,118 | ₩14,348 | ₩15,796 | -1.34% | 186.1만 |
|---|
| 2025.12.18 | ₩17,217 | ₩17,767 | ₩16,319 | ₩16,319 | -5.22% | 37.6만 |
|---|
| 2025.12.17 | ₩17,566 | ₩18,223 | ₩16,788 | ₩17,016 | -3.13% | 30만 |
|---|
| 2025.12.16 | ₩17,137 | ₩18,008 | ₩16,768 | ₩17,190 | +0.31% | 57.5만 |
|---|
| 2025.12.15 | ₩17,391 | ₩17,794 | ₩16,118 | ₩16,976 | -2.39% | 44.3만 |
|---|
| 2025.12.12 | ₩18,826 | ₩18,826 | ₩16,895 | ₩17,123 | -9.05% | 29.2만 |
|---|
| 2025.12.11 | ₩16,748 | ₩18,773 | ₩16,171 | ₩18,478 | +10.33% | 36.4만 |
|---|
| 2025.12.10 | ₩16,761 | ₩16,761 | ₩16,024 | ₩16,480 | -1.68% | 21.9만 |
|---|
| 2025.12.09 | ₩17,284 | ₩17,847 | ₩16,761 | ₩16,942 | -1.98% | 21.4만 |
|---|
| 2025.12.08 | ₩18,558 | ₩18,907 | ₩16,909 | ₩17,606 | -5.13% | 24.2만 |
|---|
| 2025.12.05 | ₩18,866 | ₩19,148 | ₩17,968 | ₩18,612 | -1.35% | 29.5만 |
|---|
| 2025.12.04 | ₩18,411 | ₩19,001 | ₩17,968 | ₩18,665 | +1.38% | 37.6만 |
|---|
| 2025.12.03 | ₩17,190 | ₩18,571 | ₩16,895 | ₩18,330 | +6.63% | 48.7만 |
|---|
| 2025.12.02 | ₩16,654 | ₩17,070 | ₩15,528 | ₩15,809 | -5.07% | 31만 |
|---|
| 2025.12.01 | ₩17,432 | ₩17,519 | ₩16,493 | ₩16,936 | -2.85% | 27만 |
|---|
| 2025.11.28 | ₩17,231 | ₩18,035 | ₩17,096 | ₩17,780 | +3.19% | 19.6만 |
|---|
| 2025.11.26 | ₩16,775 | ₩17,024 | ₩16,185 | ₩16,641 | -0.80% | 26.7만 |
|---|
| 2025.11.25 | ₩17,029 | ₩17,365 | ₩15,554 | ₩16,600 | -2.52% | 54.7만 |
|---|
| 2025.11.24 | ₩15,326 | ₩17,298 | ₩15,326 | ₩17,050 | +11.24% | 95.1만 |
|---|
| 2025.11.21 | ₩14,750 | ₩15,080 | ₩13,677 | ₩14,616 | -0.91% | 36.2만 |
|---|
| 2025.11.20 | ₩15,420 | ₩17,129 | ₩14,227 | ₩14,281 | -7.39% | 85.9만 |
|---|
| 2025.11.19 | ₩13,637 | ₩14,078 | ₩12,859 | ₩13,262 | -2.75% | 31.9만 |
|---|
| 2025.11.18 | ₩13,811 | ₩14,120 | ₩13,275 | ₩13,878 | +0.49% | 23.7만 |
|---|
| 2025.11.17 | ₩14,683 | ₩15,219 | ₩13,972 | ₩14,019 | -4.52% | 14.7만 |
|---|
| 2025.11.14 | ₩14,281 | ₩15,449 | ₩13,677 | ₩14,884 | +4.23% | 33.1만 |
|---|
| 2025.11.13 | ₩15,756 | ₩16,077 | ₩14,710 | ₩14,804 | -6.04% | 16.2만 |
|---|
| 2025.11.12 | ₩15,662 | ₩16,748 | ₩15,286 | ₩15,876 | +1.37% | 17.6만 |
|---|
| 2025.11.11 | ₩15,957 | ₩16,091 | ₩14,897 | ₩15,662 | -1.85% | 19.3만 |
|---|
| 2025.11.10 | ₩17,244 | ₩17,499 | ₩15,746 | ₩15,843 | -8.13% | 30.5만 |
|---|
| 2025.11.07 | ₩15,420 | ₩16,721 | ₩14,656 | ₩16,506 | +7.04% | 36.1만 |
|---|
| 2025.11.06 | ₩17,646 | ₩17,740 | ₩16,091 | ₩16,158 | -8.43% | 39.3만 |
|---|
| 2025.11.05 | ₩18,437 | ₩18,545 | ₩17,605 | ₩17,727 | -3.85% | 14.8만 |
|---|
| 2025.11.04 | ₩18,504 | ₩19,483 | ₩18,183 | ₩18,679 | +0.94% | 13.4만 |
|---|
| 2025.11.03 | ₩19,376 | ₩19,698 | ₩18,478 | ₩18,652 | -3.74% | 14.1만 |
|---|
| 2025.10.31 | ₩20,181 | ₩20,181 | ₩19,054 | ₩19,121 | -5.25% | 14.1만 |
|---|
| 2025.10.30 | ₩19,041 | ₩20,462 | ₩18,645 | ₩19,684 | +3.38% | 20.9만 |
|---|
| 2025.10.29 | ₩19,376 | ₩19,545 | ₩18,773 | ₩18,947 | -2.21% | 15.2만 |
|---|
| 2025.10.28 | ₩19,953 | ₩20,516 | ₩19,309 | ₩19,550 | -2.02% | 19.6만 |
|---|
| 2025.10.27 | ₩20,435 | ₩20,435 | ₩19,161 | ₩19,363 | -5.25% | 14.3만 |
|---|
| 2025.10.24 | ₩19,711 | ₩20,489 | ₩19,148 | ₩19,725 | +0.07% | 19.8만 |
|---|
| 2025.10.23 | ₩19,832 | ₩19,899 | ₩18,786 | ₩19,269 | -2.84% | 17.5만 |
|---|
| 2025.10.22 | ₩18,947 | ₩19,175 | ₩17,284 | ₩18,344 | -3.18% | 37.5만 |
|---|
| 2025.10.21 | ₩20,274 | ₩20,368 | ₩18,920 | ₩19,255 | -5.03% | 21.6만 |
|---|
| 2025.10.20 | ₩20,114 | ₩20,635 | ₩19,845 | ₩20,274 | +0.80% | 15.9만 |
|---|
| 2025.10.17 | ₩19,631 | ₩20,288 | ₩18,612 | ₩19,617 | -0.07% | 27.5만 |
|---|
| 2025.10.16 | ₩22,393 | ₩22,795 | ₩19,979 | ₩20,073 | -10.36% | 42만 |
|---|
| 2025.10.15 | ₩23,291 | ₩23,412 | ₩21,843 | ₩22,299 | -4.26% | 22.3만 |
|---|
| 2025.10.14 | ₩22,205 | ₩23,560 | ₩21,535 | ₩23,318 | +5.01% | 25.6만 |
|---|
| 2025.10.13 | ₩21,924 | ₩22,903 | ₩21,521 | ₩22,648 | +3.30% | 18.2만 |
|---|
| 2025.10.10 | ₩22,031 | ₩23,680 | ₩21,535 | ₩21,870 | -0.73% | 38.6만 |
|---|