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 | ₩15,082 | ₩15,098 | ₩14,695 | ₩14,828 | -1.68% | 26.5만 |
| 2026.10.08 | ₩14,708 | ₩15,162 | ₩14,395 | ₩14,922 | +1.45% | 35.6만 |
| 2026.10.07 | ₩15,536 | ₩15,602 | ₩14,628 | ₩14,875 | -4.25% | 47.2만 |
| 2026.10.06 | ₩16,336 | ₩16,630 | ₩15,709 | ₩15,736 | -3.68% | 31.3만 |
| 2026.10.05 | ₩16,403 | ₩16,577 | ₩16,003 | ₩16,190 | -1.30% | 18.6만 |
| 2026.10.02 | ₩16,657 | ₩16,884 | ₩16,323 | ₩16,390 | -1.60% | 27.2만 |
| 2026.10.01 | ₩16,590 | ₩16,590 | ₩15,829 | ₩16,176 | -2.49% | 36.9만 |
| 2026.09.30 | ₩16,537 | ₩17,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,670 |
| +0.81% |
| 23.3만 |
| 2026.09.29 | ₩16,497 | ₩16,884 | ₩16,110 | ₩16,350 | -0.89% | 25.8만 |
|---|
| 2026.09.28 | ₩17,004 | ₩17,004 | ₩16,363 | ₩16,430 | -3.38% | 22.4만 |
|---|
| 2026.09.25 | ₩16,817 | ₩16,910 | ₩16,377 | ₩16,857 | +0.24% | 17.5만 |
|---|
| 2026.09.24 | ₩16,684 | ₩17,112 | ₩16,497 | ₩16,764 | +0.48% | 20.8만 |
|---|
| 2026.09.23 | ₩17,364 | ₩17,456 | ₩16,897 | ₩16,924 | -2.54% | 24.4만 |
|---|
| 2026.09.22 | ₩17,017 | ₩17,151 | ₩16,705 | ₩16,910 | -0.63% | 14.6만 |
|---|
| 2026.09.21 | ₩17,084 | ₩17,257 | ₩16,563 | ₩16,830 | -1.48% | 21.5만 |
|---|
| 2026.09.18 | ₩17,084 | ₩17,217 | ₩16,630 | ₩16,804 | -1.64% | 17.3만 |
|---|
| 2026.09.17 | ₩16,964 | ₩17,257 | ₩16,737 | ₩16,857 | -0.63% | 26.2만 |
|---|
| 2026.09.16 | ₩16,697 | ₩16,990 | ₩16,183 | ₩16,377 | -1.92% | 22만 |
|---|
| 2026.09.15 | ₩17,124 | ₩17,271 | ₩16,550 | ₩16,670 | -2.65% | 20.1만 |
|---|
| 2026.09.14 | ₩16,617 | ₩17,474 | ₩16,590 | ₩17,231 | +3.69% | 32.3만 |
|---|
| 2026.09.11 | ₩17,484 | ₩17,871 | ₩17,084 | ₩17,217 | -1.53% | 32.4만 |
|---|
| 2026.09.10 | ₩17,191 | ₩17,751 | ₩17,137 | ₩17,311 | +0.70% | 30.1만 |
|---|
| 2026.09.09 | ₩17,725 | ₩18,018 | ₩17,618 | ₩17,698 | -0.15% | 18.6만 |
|---|
| 2026.09.08 | ₩17,951 | ₩18,392 | ₩17,845 | ₩17,938 | -0.07% | 19.7만 |
|---|
| 2026.09.04 | ₩18,419 | ₩18,565 | ₩17,858 | ₩18,125 | -1.59% | 28.8만 |
|---|
| 2026.09.03 | ₩18,739 | ₩18,739 | ₩18,049 | ₩18,525 | -1.14% | 30.3만 |
|---|
| 2026.09.02 | ₩17,885 | ₩18,552 | ₩17,644 | ₩18,419 | +2.99% | 34만 |
|---|
| 2026.09.01 | ₩17,885 | ₩18,298 | ₩16,977 | ₩17,805 | -0.45% | 86.1만 |
|---|
| 2026.08.31 | ₩18,772 | ₩19,073 | ₩18,072 | ₩18,445 | -1.74% | 57.6만 |
|---|
| 2026.08.28 | ₩20,100 | ₩20,231 | ₩18,872 | ₩18,912 | -5.91% | 59.4만 |
|---|
| 2026.08.27 | ₩20,594 | ₩20,594 | ₩19,486 | ₩20,140 | -2.20% | 51.7만 |
|---|
| 2026.08.26 | ₩20,434 | ₩20,806 | ₩20,100 | ₩20,594 | +0.78% | 18.8만 |
|---|
| 2026.08.25 | ₩20,354 | ₩21,235 | ₩20,300 | ₩20,594 | +1.18% | 28.3만 |
|---|
| 2026.08.24 | ₩21,088 | ₩21,382 | ₩20,247 | ₩20,341 | -3.54% | 33.7만 |
|---|
| 2026.08.21 | ₩21,355 | ₩22,209 | ₩21,235 | ₩21,408 | +0.25% | 43.3만 |
|---|
| 2026.08.20 | ₩20,754 | ₩21,342 | ₩19,900 | ₩21,155 | +1.93% | 41.4만 |
|---|
| 2026.08.19 | ₩20,888 | ₩21,301 | ₩20,180 | ₩20,541 | -1.66% | 29.7만 |
|---|
| 2026.08.18 | ₩20,567 | ₩20,928 | ₩20,207 | ₩20,861 | +1.43% | 31.5만 |
|---|
| 2026.08.17 | ₩20,995 | ₩21,608 | ₩20,260 | ₩21,155 | +0.76% | 45.5만 |
|---|
| 2026.08.14 | ₩22,022 | ₩22,690 | ₩21,488 | ₩21,582 | -2.00% | 34만 |
|---|
| 2026.08.13 | ₩20,100 | ₩22,556 | ₩20,100 | ₩22,383 | +11.35% | 80.9만 |
|---|
| 2026.08.12 | ₩21,315 | ₩21,622 | ₩20,287 | ₩20,454 | -4.04% | 25.2만 |
|---|
| 2026.08.11 | ₩20,714 | ₩21,088 | ₩20,220 | ₩20,941 | +1.10% | 28.9만 |
|---|
| 2026.08.10 | ₩21,221 | ₩21,528 | ₩20,474 | ₩20,768 | -2.14% | 34.1만 |
|---|
| 2026.08.07 | ₩20,874 | ₩21,809 | ₩20,381 | ₩21,488 | +2.94% | 43.5만 |
|---|
| 2026.08.06 | ₩20,367 | ₩21,221 | ₩20,087 | ₩20,487 | +0.59% | 27.6만 |
|---|
| 2026.08.05 | ₩20,461 | ₩21,021 | ₩20,114 | ₩20,661 | +0.98% | 38.8만 |
|---|
| 2026.08.04 | ₩20,127 | ₩20,688 | ₩19,833 | ₩20,554 | +2.12% | 42.7만 |
|---|
| 2026.08.03 | ₩18,779 | ₩20,087 | ₩18,417 | ₩19,994 | +6.47% | 64.4만 |
|---|
| 2026.07.31 | ₩18,552 | ₩18,806 | ₩17,765 | ₩18,392 | -0.86% | 32.2만 |
|---|
| 2026.07.30 | ₩17,391 | ₩18,499 | ₩17,231 | ₩18,285 | +5.14% | 41.2만 |
|---|
| 2026.07.29 | ₩17,351 | ₩18,192 | ₩16,550 | ₩16,910 | -2.54% | 45.3만 |
|---|
| 2026.07.28 | ₩17,471 | ₩17,685 | ₩16,203 | ₩17,337 | -0.76% | 68.3만 |
|---|
| 2026.07.27 | ₩17,885 | ₩18,444 | ₩17,418 | ₩17,925 | +0.22% | 46만 |
|---|
| 2026.07.24 | ₩18,819 | ₩18,819 | ₩17,217 | ₩17,231 | -8.44% | 63.2만 |
|---|
| 2026.07.23 | ₩18,258 | ₩19,353 | ₩18,072 | ₩18,552 | +1.61% | 39.5만 |
|---|
| 2026.07.22 | ₩19,126 | ₩20,020 | ₩18,687 | ₩19,033 | -0.49% | 51.3만 |
|---|
| 2026.07.21 | ₩18,018 | ₩19,353 | ₩17,885 | ₩19,153 | +6.30% | 70.2만 |
|---|
| 2026.07.20 | ₩17,911 | ₩18,939 | ₩17,431 | ₩17,885 | -0.15% | 104.5만 |
|---|
| 2026.07.17 | ₩16,550 | ₩18,312 | ₩16,430 | ₩17,578 | +6.21% | 62.2만 |
|---|
| 2026.07.16 | ₩18,332 | ₩18,472 | ₩15,763 | ₩17,057 | -6.95% | 157.3만 |
|---|
| 2026.07.15 | ₩21,862 | ₩22,009 | ₩17,898 | ₩18,032 | -17.52% | 118.6만 |
|---|
| 2026.07.14 | ₩21,035 | ₩21,875 | ₩20,801 | ₩21,395 | +1.71% | 26.5만 |
|---|
| 2026.07.13 | ₩21,048 | ₩21,488 | ₩20,394 | ₩20,794 | -1.20% | 39.5만 |
|---|
| 2026.07.10 | ₩21,689 | ₩22,140 | ₩20,928 | ₩21,515 | -0.80% | 38.7만 |
|---|
| 2026.07.09 | ₩21,135 | ₩21,689 | ₩20,569 | ₩21,542 | +1.93% | 44.1만 |
|---|
| 2026.07.08 | ₩20,020 | ₩21,088 | ₩19,486 | ₩20,848 | +4.13% | 55.5만 |
|---|
| 2026.07.07 | ₩21,021 | ₩21,088 | ₩20,127 | ₩20,474 | -2.60% | 41.6만 |
|---|
| 2026.07.06 | ₩21,021 | ₩21,822 | ₩20,421 | ₩21,061 | +0.19% | 43만 |
|---|
| 2026.07.02 | ₩20,914 | ₩21,355 | ₩19,833 | ₩20,928 | +0.06% | 97.2만 |
|---|
| 2026.07.01 | ₩21,048 | ₩21,689 | ₩20,581 | ₩20,741 | -1.46% | 38.1만 |
|---|
| 2026.06.30 | ₩20,247 | ₩21,889 | ₩20,047 | ₩21,035 | +3.89% | 64.5만 |
|---|
| 2026.06.29 | ₩20,688 | ₩21,088 | ₩19,380 | ₩20,367 | -1.55% | 43.4만 |
|---|
| 2026.06.26 | ₩19,593 | ₩21,355 | ₩19,193 | ₩20,300 | +3.61% | 60.6만 |
|---|
| 2026.06.25 | ₩18,939 | ₩20,020 | ₩18,678 | ₩19,233 | +1.55% | 86.2만 |
|---|
| 2026.06.24 | ₩19,046 | ₩19,592 | ₩18,392 | ₩18,752 | -1.54% | 34.6만 |
|---|
| 2026.06.23 | ₩18,966 | ₩20,020 | ₩18,886 | ₩19,033 | +0.35% | 22.7만 |
|---|
| 2026.06.22 | ₩20,140 | ₩20,674 | ₩19,273 | ₩19,580 | -2.78% | 43.2만 |
|---|
| 2026.06.18 | ₩19,887 | ₩20,688 | ₩19,446 | ₩20,180 | +1.48% | 34만 |
|---|
| 2026.06.17 | ₩19,273 | ₩20,421 | ₩19,273 | ₩19,646 | +1.94% | 35만 |
|---|
| 2026.06.16 | ₩19,340 | ₩19,999 | ₩18,552 | ₩19,420 | +0.41% | 59만 |
|---|
| 2026.06.15 | ₩19,753 | ₩20,834 | ₩19,313 | ₩19,767 | +0.07% | 63.2만 |
|---|
| 2026.06.12 | ₩20,808 | ₩21,622 | ₩18,912 | ₩18,952 | -8.92% | 78.9만 |
|---|
| 2026.06.11 | ₩20,541 | ₩20,688 | ₩19,219 | ₩20,154 | -1.88% | 74만 |
|---|
| 2026.06.10 | ₩20,607 | ₩21,355 | ₩20,060 | ₩20,634 | +0.13% | 106.7만 |
|---|
| 2026.06.09 | ₩21,342 | ₩23,904 | ₩20,874 | ₩22,529 | +5.57% | 162.6만 |
|---|
| 2026.06.08 | ₩19,646 | ₩19,953 | ₩18,966 | ₩19,219 | -2.17% | 64.2만 |
|---|
| 2026.06.05 | ₩21,248 | ₩21,248 | ₩18,218 | ₩18,712 | -11.93% | 92.9만 |
|---|
| 2026.06.04 | ₩20,888 | ₩21,315 | ₩19,780 | ₩21,248 | +1.73% | 41.4만 |
|---|
| 2026.06.03 | ₩22,182 | ₩22,596 | ₩20,848 | ₩21,008 | -5.29% | 44.9만 |
|---|
| 2026.06.02 | ₩23,090 | ₩24,278 | ₩21,822 | ₩22,142 | -4.10% | 58.5만 |
|---|
| 2026.06.01 | ₩22,356 | ₩23,464 | ₩21,794 | ₩22,903 | +2.45% | 51.7만 |
|---|
| 2026.05.29 | ₩22,583 | ₩22,903 | ₩20,981 | ₩22,489 | -0.41% | 57.2만 |
|---|
| 2026.05.28 | ₩20,754 | ₩22,850 | ₩20,421 | ₩22,516 | +8.49% | 58.3만 |
|---|
| 2026.05.27 | ₩20,194 | ₩20,874 | ₩19,246 | ₩20,861 | +3.30% | 39.9만 |
|---|
| 2026.05.26 | ₩20,140 | ₩20,447 | ₩19,713 | ₩20,260 | +0.60% | 49.5만 |
|---|
| 2026.05.22 | ₩18,952 | ₩20,421 | ₩18,859 | ₩19,473 | +2.75% | 39.4만 |
|---|
| 2026.05.21 | ₩19,313 | ₩19,847 | ₩18,746 | ₩19,059 | -1.31% | 27.8만 |
|---|
| 2026.05.20 | ₩18,485 | ₩19,847 | ₩18,298 | ₩19,380 | +4.84% | 28.3만 |
|---|
| 2026.05.19 | ₩18,899 | ₩19,087 | ₩17,484 | ₩18,365 | -2.82% | 33.2만 |
|---|
| 2026.05.18 | ₩18,325 | ₩20,060 | ₩18,152 | ₩18,886 | +3.06% | 56.4만 |
|---|
| 2026.05.15 | ₩18,245 | ₩18,672 | ₩17,791 | ₩18,365 | +0.66% | 38만 |
|---|
| 2026.05.14 | ₩17,004 | ₩19,219 | ₩16,693 | ₩19,046 | +12.01% | 97.8만 |
|---|
| 2026.05.13 | ₩17,685 | ₩17,685 | ₩16,884 | ₩17,017 | -3.77% | 33만 |
|---|
| 2026.05.12 | ₩18,806 | ₩18,806 | ₩17,271 | ₩17,685 | -5.96% | 34.4만 |
|---|
| 2026.05.11 | ₩19,133 | ₩19,468 | ₩18,365 | ₩18,499 | -3.31% | 65.1만 |
|---|
| 2026.05.08 | ₩17,604 | ₩18,218 | ₩17,604 | ₩18,018 | +2.35% | 23.5만 |
|---|
| 2026.05.07 | ₩18,712 | ₩18,726 | ₩17,152 | ₩17,524 | -6.35% | 41만 |
|---|
| 2026.05.06 | ₩18,485 | ₩19,179 | ₩18,066 | ₩18,692 | +1.12% | 19.1만 |
|---|
| 2026.05.05 | ₩18,592 | ₩18,592 | ₩17,591 | ₩18,365 | -1.22% | 21.4만 |
|---|
| 2026.05.04 | ₩18,952 | ₩19,286 | ₩18,018 | ₩18,325 | -3.31% | 32.7만 |
|---|
| 2026.05.01 | ₩19,873 | ₩19,873 | ₩18,432 | ₩19,233 | -3.22% | 60.5만 |
|---|
| 2026.04.30 | ₩15,896 | ₩19,059 | ₩15,863 | ₩18,846 | +18.56% | 67.1만 |
|---|
| 2026.04.29 | ₩16,270 | ₩16,453 | ₩15,549 | ₩15,709 | -3.45% | 20.6만 |
|---|
| 2026.04.28 | ₩16,190 | ₩16,614 | ₩15,557 | ₩15,969 | -1.36% | 19.2만 |
|---|
| 2026.04.27 | ₩16,523 | ₩17,031 | ₩16,210 | ₩16,510 | -0.08% | 38.8만 |
|---|
| 2026.04.24 | ₩15,963 | ₩16,163 | ₩15,215 | ₩15,949 | -0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩16,136 | ₩16,495 | ₩15,215 | ₩15,723 | -2.56% | 28.1만 |
|---|
| 2026.04.22 | ₩15,215 | ₩16,643 | ₩15,189 | ₩15,976 | +5.00% | 44.1만 |
|---|
| 2026.04.21 | ₩15,589 | ₩15,736 | ₩14,735 | ₩14,855 | -4.71% | 19.6만 |
|---|
| 2026.04.20 | ₩14,895 | ₩15,549 | ₩14,561 | ₩15,389 | +3.32% | 25만 |
|---|
| 2026.04.17 | ₩15,549 | ₩15,816 | ₩14,935 | ₩14,988 | -3.61% | 25.6만 |
|---|
| 2026.04.16 | ₩15,189 | ₩15,669 | ₩14,575 | ₩15,309 | +0.79% | 29만 |
|---|
| 2026.04.15 | ₩14,882 | ₩15,449 | ₩14,441 | ₩14,548 | -2.24% | 27.2만 |
|---|
| 2026.04.14 | ₩15,135 | ₩15,135 | ₩14,214 | ₩14,695 | -2.91% | 33.9만 |
|---|
| 2026.04.13 | ₩13,534 | ₩14,948 | ₩13,347 | ₩14,681 | +8.48% | 41만 |
|---|
| 2026.04.10 | ₩14,041 | ₩14,615 | ₩13,747 | ₩13,801 | -1.71% | 20.4만 |
|---|
| 2026.04.09 | ₩14,121 | ₩14,134 | ₩13,387 | ₩13,721 | -2.84% | 15.3만 |
|---|
| 2026.04.08 | ₩14,535 | ₩14,601 | ₩13,560 | ₩13,774 | -5.23% | 20.3만 |
|---|
| 2026.04.07 | ₩13,961 | ₩14,007 | ₩13,427 | ₩13,640 | -2.29% | 14.2만 |
|---|
| 2026.04.06 | ₩13,747 | ₩14,320 | ₩13,747 | ₩14,108 | +2.62% | 20.9만 |
|---|
| 2026.04.02 | ₩13,240 | ₩14,281 | ₩13,080 | ₩13,841 | +4.54% | 21.3만 |
|---|
| 2026.04.01 | ₩14,415 | ₩14,651 | ₩13,614 | ₩13,761 | -4.54% | 20.6만 |
|---|
| 2026.03.31 | ₩12,786 | ₩14,388 | ₩12,679 | ₩14,001 | +9.50% | 32.4만 |
|---|
| 2026.03.30 | ₩13,360 | ₩13,439 | ₩12,012 | ₩12,266 | -8.19% | 41.8만 |
|---|
| 2026.03.27 | ₩13,827 | ₩14,468 | ₩13,053 | ₩13,253 | -4.15% | 34.8만 |
|---|
| 2026.03.26 | ₩14,134 | ₩14,548 | ₩13,614 | ₩13,667 | -3.31% | 19.2만 |
|---|
| 2026.03.25 | ₩14,641 | ₩15,095 | ₩14,348 | ₩14,455 | -1.28% | 11.3만 |
|---|
| 2026.03.24 | ₩14,375 | ₩14,735 | ₩14,108 | ₩14,308 | -0.46% | 15.5만 |
|---|
| 2026.03.23 | ₩14,681 | ₩14,735 | ₩14,014 | ₩14,508 | -1.18% | 37.1만 |
|---|
| 2026.03.20 | ₩14,962 | ₩15,089 | ₩14,161 | ₩14,455 | -3.39% | 24.4만 |
|---|
| 2026.03.19 | ₩15,255 | ₩15,255 | ₩14,281 | ₩15,102 | -1.01% | 34.3만 |
|---|
| 2026.03.18 | ₩16,216 | ₩16,577 | ₩15,429 | ₩15,549 | -4.12% | 28.8만 |
|---|
| 2026.03.17 | ₩15,469 | ₩16,550 | ₩15,469 | ₩16,176 | +4.57% | 39만 |
|---|
| 2026.03.16 | ₩15,442 | ₩16,070 | ₩15,309 | ₩15,402 | -0.26% | 27.4만 |
|---|
| 2026.03.13 | ₩14,855 | ₩15,789 | ₩14,708 | ₩14,895 | +0.27% | 25.2만 |
|---|
| 2026.03.12 | ₩15,829 | ₩16,882 | ₩14,735 | ₩14,775 | -6.66% | 59.1만 |
|---|
| 2026.03.11 | ₩14,988 | ₩15,482 | ₩14,762 | ₩15,416 | +2.85% | 16.7만 |
|---|
| 2026.03.10 | ₩14,601 | ₩15,736 | ₩14,415 | ₩14,748 | +1.01% | 29.5만 |
|---|
| 2026.03.09 | ₩13,774 | ₩14,842 | ₩13,774 | ₩14,668 | +6.49% | 15.6만 |
|---|
| 2026.03.06 | ₩14,441 | ₩15,006 | ₩14,181 | ₩14,561 | +0.83% | 15.4만 |
|---|
| 2026.03.05 | ₩14,948 | ₩15,349 | ₩14,495 | ₩14,988 | +0.27% | 21만 |
|---|
| 2026.03.04 | ₩13,987 | ₩15,309 | ₩13,827 | ₩14,962 | +6.97% | 33.9만 |
|---|
| 2026.03.03 | ₩14,014 | ₩14,321 | ₩13,307 | ₩13,801 | -1.52% | 36.8만 |
|---|
| 2026.03.02 | ₩14,014 | ₩15,109 | ₩13,774 | ₩14,762 | +5.33% | 18만 |
|---|
| 2026.02.27 | ₩15,282 | ₩15,349 | ₩14,415 | ₩14,481 | -5.24% | 33.1만 |
|---|
| 2026.02.26 | ₩15,362 | ₩15,855 | ₩15,015 | ₩15,789 | +2.78% | 14.3만 |
|---|
| 2026.02.25 | ₩14,948 | ₩15,589 | ₩14,695 | ₩15,456 | +3.39% | 28.9만 |
|---|
| 2026.02.24 | ₩13,654 | ₩14,922 | ₩13,547 | ₩14,708 | +7.72% | 21.6만 |
|---|
| 2026.02.23 | ₩14,388 | ₩14,415 | ₩13,494 | ₩13,761 | -4.36% | 32.4만 |
|---|
| 2026.02.20 | ₩15,349 | ₩15,349 | ₩14,281 | ₩14,375 | -6.35% | 12.6만 |
|---|
| 2026.02.19 | ₩14,895 | ₩15,376 | ₩14,628 | ₩14,988 | +0.63% | 12.9만 |
|---|
| 2026.02.18 | ₩14,922 | ₩15,282 | ₩14,415 | ₩15,015 | +0.63% | 17.8만 |
|---|
| 2026.02.17 | ₩14,348 | ₩14,802 | ₩13,881 | ₩14,495 | +1.02% | 15.2만 |
|---|
| 2026.02.13 | ₩14,161 | ₩14,935 | ₩14,148 | ₩14,535 | +2.64% | 18.1만 |
|---|
| 2026.02.12 | ₩15,349 | ₩15,482 | ₩14,148 | ₩14,201 | -7.48% | 53.4만 |
|---|
| 2026.02.11 | ₩15,549 | ₩15,927 | ₩14,788 | ₩15,282 | -1.72% | 25만 |
|---|
| 2026.02.10 | ₩15,442 | ₩15,896 | ₩14,948 | ₩15,402 | -0.26% | 16.7만 |
|---|
| 2026.02.09 | ₩15,215 | ₩15,896 | ₩15,015 | ₩15,376 | +1.05% | 29만 |
|---|
| 2026.02.06 | ₩14,254 | ₩16,216 | ₩14,054 | ₩15,482 | +8.61% | 51.2만 |
|---|
| 2026.02.05 | ₩14,815 | ₩15,282 | ₩13,894 | ₩13,921 | -6.04% | 53.5만 |
|---|
| 2026.02.04 | ₩16,310 | ₩16,310 | ₩14,695 | ₩15,376 | -5.73% | 60.6만 |
|---|
| 2026.02.03 | ₩16,884 | ₩17,084 | ₩15,522 | ₩16,136 | -4.43% | 57.7만 |
|---|
| 2026.02.02 | ₩17,097 | ₩17,618 | ₩16,697 | ₩16,724 | -2.19% | 43.2만 |
|---|
| 2026.01.30 | ₩18,806 | ₩19,884 | ₩17,161 | ₩17,324 | -7.88% | 68.2만 |
|---|
| 2026.01.29 | ₩20,020 | ₩20,020 | ₩18,752 | ₩19,179 | -4.20% | 39.4만 |
|---|
| 2026.01.28 | ₩19,486 | ₩20,618 | ₩18,886 | ₩19,460 | -0.14% | 43.4만 |
|---|
| 2026.01.27 | ₩18,632 | ₩19,326 | ₩17,791 | ₩19,166 | +2.87% | 25.6만 |
|---|
| 2026.01.26 | ₩19,353 | ₩19,420 | ₩18,445 | ₩18,806 | -2.83% | 44만 |
|---|
| 2026.01.23 | ₩17,725 | ₩20,180 | ₩17,351 | ₩19,353 | +9.19% | 66.2만 |
|---|
| 2026.01.22 | ₩17,751 | ₩18,018 | ₩17,378 | ₩17,484 | -1.50% | 38.5만 |
|---|
| 2026.01.21 | ₩18,419 | ₩18,686 | ₩16,817 | ₩17,818 | -3.26% | 72.6만 |
|---|
| 2026.01.20 | ₩18,225 | ₩19,486 | ₩17,791 | ₩18,419 | +1.06% | 95.3만 |
|---|
| 2026.01.16 | ₩18,552 | ₩19,953 | ₩17,698 | ₩19,820 | +6.83% | 61.7만 |
|---|
| 2026.01.15 | ₩18,485 | ₩19,179 | ₩17,711 | ₩18,672 | +1.01% | 78.8만 |
|---|
| 2026.01.14 | ₩17,244 | ₩19,513 | ₩16,350 | ₩19,473 | +12.93% | 99만 |
|---|
| 2026.01.13 | ₩17,471 | ₩17,845 | ₩17,031 | ₩17,524 | +0.31% | 40.1만 |
|---|
| 2026.01.12 | ₩17,084 | ₩17,845 | ₩16,750 | ₩17,765 | +3.98% | 49.3만 |
|---|
| 2026.01.09 | ₩18,018 | ₩18,018 | ₩17,191 | ₩17,364 | -3.63% | 51.7만 |
|---|
| 2026.01.08 | ₩16,777 | ₩17,925 | ₩16,348 | ₩17,845 | +6.36% | 78.7만 |
|---|
| 2026.01.07 | ₩15,682 | ₩16,550 | ₩15,629 | ₩16,123 | +2.81% | 75.4만 |
|---|
| 2026.01.06 | ₩16,590 | ₩16,790 | ₩15,015 | ₩15,629 | -5.79% | 126.1만 |
|---|
| 2026.01.05 | ₩15,469 | ₩16,577 | ₩14,895 | ₩15,816 | +2.24% | 135.2만 |
|---|
| 2026.01.02 | ₩14,334 | ₩14,415 | ₩13,867 | ₩14,108 | -1.58% | 40.5만 |
|---|
| 2025.12.31 | ₩14,468 | ₩14,468 | ₩13,654 | ₩13,827 | -4.43% | 31.5만 |
|---|
| 2025.12.30 | ₩13,907 | ₩14,615 | ₩13,747 | ₩14,401 | +3.55% | 38.4만 |
|---|
| 2025.12.29 | ₩14,788 | ₩14,948 | ₩13,620 | ₩14,108 | -4.60% | 65.1만 |
|---|
| 2025.12.26 | ₩15,028 | ₩15,322 | ₩14,815 | ₩15,135 | +0.71% | 17만 |
|---|
| 2025.12.24 | ₩15,109 | ₩15,442 | ₩14,695 | ₩15,015 | -0.62% | 28.5만 |
|---|
| 2025.12.23 | ₩15,482 | ₩15,947 | ₩15,175 | ₩15,442 | -0.26% | 28.9만 |
|---|
| 2025.12.22 | ₩16,737 | ₩16,737 | ₩15,496 | ₩15,642 | -6.54% | 82.3만 |
|---|
| 2025.12.19 | ₩15,936 | ₩16,043 | ₩14,281 | ₩15,723 | -1.34% | 186.1만 |
|---|
| 2025.12.18 | ₩17,137 | ₩17,685 | ₩16,243 | ₩16,243 | -5.22% | 37.6만 |
|---|
| 2025.12.17 | ₩17,484 | ₩18,138 | ₩16,710 | ₩16,937 | -3.13% | 30만 |
|---|
| 2025.12.16 | ₩17,057 | ₩17,925 | ₩16,690 | ₩17,111 | +0.31% | 57.5만 |
|---|
| 2025.12.15 | ₩17,311 | ₩17,711 | ₩16,043 | ₩16,897 | -2.39% | 44.3만 |
|---|
| 2025.12.12 | ₩18,739 | ₩18,739 | ₩16,817 | ₩17,044 | -9.05% | 29.2만 |
|---|
| 2025.12.11 | ₩16,670 | ₩18,686 | ₩16,096 | ₩18,392 | +10.33% | 36.4만 |
|---|
| 2025.12.10 | ₩16,684 | ₩16,684 | ₩15,949 | ₩16,403 | -1.68% | 21.9만 |
|---|
| 2025.12.09 | ₩17,204 | ₩17,765 | ₩16,684 | ₩16,864 | -1.98% | 21.4만 |
|---|
| 2025.12.08 | ₩18,472 | ₩18,819 | ₩16,830 | ₩17,524 | -5.13% | 24.2만 |
|---|
| 2025.12.05 | ₩18,779 | ₩19,059 | ₩17,885 | ₩18,525 | -1.35% | 29.5만 |
|---|
| 2025.12.04 | ₩18,325 | ₩18,912 | ₩17,885 | ₩18,579 | +1.38% | 37.6만 |
|---|
| 2025.12.03 | ₩17,111 | ₩18,485 | ₩16,817 | ₩18,245 | +6.63% | 48.7만 |
|---|
| 2025.12.02 | ₩16,577 | ₩16,990 | ₩15,456 | ₩15,736 | -5.07% | 31만 |
|---|
| 2025.12.01 | ₩17,351 | ₩17,438 | ₩16,417 | ₩16,857 | -2.85% | 27만 |
|---|
| 2025.11.28 | ₩17,151 | ₩17,951 | ₩17,017 | ₩17,698 | +3.19% | 19.6만 |
|---|
| 2025.11.26 | ₩16,697 | ₩16,945 | ₩16,110 | ₩16,563 | -0.80% | 26.7만 |
|---|
| 2025.11.25 | ₩16,950 | ₩17,284 | ₩15,482 | ₩16,523 | -2.52% | 54.7만 |
|---|
| 2025.11.24 | ₩15,255 | ₩17,217 | ₩15,255 | ₩16,970 | +11.24% | 95.1만 |
|---|
| 2025.11.21 | ₩14,681 | ₩15,010 | ₩13,614 | ₩14,548 | -0.91% | 36.2만 |
|---|
| 2025.11.20 | ₩15,349 | ₩17,049 | ₩14,161 | ₩14,214 | -7.39% | 85.9만 |
|---|
| 2025.11.19 | ₩13,574 | ₩14,013 | ₩12,800 | ₩13,200 | -2.75% | 31.9만 |
|---|
| 2025.11.18 | ₩13,747 | ₩14,054 | ₩13,213 | ₩13,814 | +0.49% | 23.7만 |
|---|
| 2025.11.17 | ₩14,615 | ₩15,149 | ₩13,907 | ₩13,954 | -4.52% | 14.7만 |
|---|
| 2025.11.14 | ₩14,214 | ₩15,377 | ₩13,614 | ₩14,815 | +4.23% | 33.1만 |
|---|
| 2025.11.13 | ₩15,682 | ₩16,003 | ₩14,641 | ₩14,735 | -6.04% | 16.2만 |
|---|
| 2025.11.12 | ₩15,589 | ₩16,670 | ₩15,215 | ₩15,803 | +1.37% | 17.6만 |
|---|
| 2025.11.11 | ₩15,883 | ₩16,016 | ₩14,828 | ₩15,589 | -1.85% | 19.3만 |
|---|
| 2025.11.10 | ₩17,164 | ₩17,418 | ₩15,673 | ₩15,769 | -8.13% | 30.5만 |
|---|
| 2025.11.07 | ₩15,349 | ₩16,643 | ₩14,588 | ₩16,430 | +7.04% | 36.1만 |
|---|
| 2025.11.06 | ₩17,564 | ₩17,658 | ₩16,016 | ₩16,083 | -8.43% | 39.3만 |
|---|
| 2025.11.05 | ₩18,352 | ₩18,459 | ₩17,523 | ₩17,644 | -3.85% | 14.8만 |
|---|
| 2025.11.04 | ₩18,419 | ₩19,393 | ₩18,098 | ₩18,592 | +0.94% | 13.4만 |
|---|
| 2025.11.03 | ₩19,286 | ₩19,606 | ₩18,392 | ₩18,565 | -3.74% | 14.1만 |
|---|
| 2025.10.31 | ₩20,087 | ₩20,087 | ₩18,966 | ₩19,033 | -5.25% | 14.1만 |
|---|
| 2025.10.30 | ₩18,952 | ₩20,367 | ₩18,559 | ₩19,593 | +3.38% | 20.9만 |
|---|
| 2025.10.29 | ₩19,286 | ₩19,454 | ₩18,686 | ₩18,859 | -2.21% | 15.2만 |
|---|
| 2025.10.28 | ₩19,860 | ₩20,421 | ₩19,219 | ₩19,460 | -2.02% | 19.6만 |
|---|
| 2025.10.27 | ₩20,341 | ₩20,341 | ₩19,073 | ₩19,273 | -5.25% | 14.3만 |
|---|
| 2025.10.24 | ₩19,620 | ₩20,394 | ₩19,059 | ₩19,633 | +0.07% | 19.8만 |
|---|
| 2025.10.23 | ₩19,740 | ₩19,807 | ₩18,699 | ₩19,179 | -2.84% | 17.5만 |
|---|
| 2025.10.22 | ₩18,859 | ₩19,086 | ₩17,204 | ₩18,258 | -3.18% | 37.5만 |
|---|
| 2025.10.21 | ₩20,180 | ₩20,274 | ₩18,832 | ₩19,166 | -5.03% | 21.6만 |
|---|
| 2025.10.20 | ₩20,020 | ₩20,539 | ₩19,753 | ₩20,180 | +0.80% | 15.9만 |
|---|
| 2025.10.17 | ₩19,540 | ₩20,194 | ₩18,525 | ₩19,526 | -0.07% | 27.5만 |
|---|
| 2025.10.16 | ₩22,289 | ₩22,690 | ₩19,887 | ₩19,980 | -10.36% | 42만 |
|---|
| 2025.10.15 | ₩23,183 | ₩23,304 | ₩21,742 | ₩22,196 | -4.26% | 22.3만 |
|---|
| 2025.10.14 | ₩22,102 | ₩23,450 | ₩21,435 | ₩23,210 | +5.01% | 25.6만 |
|---|
| 2025.10.13 | ₩21,822 | ₩22,796 | ₩21,422 | ₩22,543 | +3.30% | 18.2만 |
|---|
| 2025.10.10 | ₩21,929 | ₩23,570 | ₩21,435 | ₩21,769 | -0.73% | 38.6만 |
|---|