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 | ₩15,085 | ₩15,101 | ₩14,698 | ₩14,831 | -1.68% | 26.5만 |
| 2026.10.08 | ₩14,711 | ₩15,165 | ₩14,397 | ₩14,925 | +1.45% | 35.6만 |
| 2026.10.07 | ₩15,539 | ₩15,605 | ₩14,631 | ₩14,878 | -4.25% | 47.2만 |
| 2026.10.06 | ₩16,340 | ₩16,633 | ₩15,712 | ₩15,739 | -3.68% | 31.3만 |
| 2026.10.05 | ₩16,406 | ₩16,580 | ₩16,006 | ₩16,193 | -1.30% | 18.6만 |
| 2026.10.02 | ₩16,660 | ₩16,887 | ₩16,326 | ₩16,393 | -1.60% | 27.2만 |
| 2026.10.01 | ₩16,593 | ₩16,593 | ₩15,832 | ₩16,179 | -2.49% | 36.9만 |
| 2026.09.30 | ₩16,540 | ₩17,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,673 |
| +0.81% |
| 23.3만 |
| 2026.09.29 | ₩16,500 | ₩16,887 | ₩16,113 | ₩16,353 | -0.89% | 25.8만 |
|---|
| 2026.09.28 | ₩17,007 | ₩17,007 | ₩16,366 | ₩16,433 | -3.38% | 22.4만 |
|---|
| 2026.09.25 | ₩16,820 | ₩16,914 | ₩16,380 | ₩16,860 | +0.24% | 17.5만 |
|---|
| 2026.09.24 | ₩16,687 | ₩17,115 | ₩16,500 | ₩16,767 | +0.48% | 20.8만 |
|---|
| 2026.09.23 | ₩17,367 | ₩17,460 | ₩16,900 | ₩16,927 | -2.54% | 24.4만 |
|---|
| 2026.09.22 | ₩17,020 | ₩17,154 | ₩16,708 | ₩16,914 | -0.63% | 14.6만 |
|---|
| 2026.09.21 | ₩17,087 | ₩17,261 | ₩16,566 | ₩16,833 | -1.48% | 21.5만 |
|---|
| 2026.09.18 | ₩17,087 | ₩17,221 | ₩16,633 | ₩16,807 | -1.64% | 17.3만 |
|---|
| 2026.09.17 | ₩16,967 | ₩17,261 | ₩16,740 | ₩16,860 | -0.63% | 26.2만 |
|---|
| 2026.09.16 | ₩16,700 | ₩16,994 | ₩16,186 | ₩16,380 | -1.92% | 22만 |
|---|
| 2026.09.15 | ₩17,127 | ₩17,274 | ₩16,553 | ₩16,673 | -2.65% | 20.1만 |
|---|
| 2026.09.14 | ₩16,620 | ₩17,477 | ₩16,593 | ₩17,234 | +3.69% | 32.3만 |
|---|
| 2026.09.11 | ₩17,488 | ₩17,875 | ₩17,087 | ₩17,221 | -1.53% | 32.4만 |
|---|
| 2026.09.10 | ₩17,194 | ₩17,755 | ₩17,141 | ₩17,314 | +0.70% | 30.1만 |
|---|
| 2026.09.09 | ₩17,728 | ₩18,022 | ₩17,621 | ₩17,701 | -0.15% | 18.6만 |
|---|
| 2026.09.08 | ₩17,955 | ₩18,395 | ₩17,848 | ₩17,941 | -0.07% | 19.7만 |
|---|
| 2026.09.04 | ₩18,422 | ₩18,569 | ₩17,861 | ₩18,128 | -1.59% | 28.8만 |
|---|
| 2026.09.03 | ₩18,742 | ₩18,742 | ₩18,052 | ₩18,529 | -1.14% | 30.3만 |
|---|
| 2026.09.02 | ₩17,888 | ₩18,556 | ₩17,648 | ₩18,422 | +2.99% | 34만 |
|---|
| 2026.09.01 | ₩17,888 | ₩18,302 | ₩16,980 | ₩17,808 | -0.45% | 86.1만 |
|---|
| 2026.08.31 | ₩18,776 | ₩19,076 | ₩18,075 | ₩18,449 | -1.74% | 57.6만 |
|---|
| 2026.08.28 | ₩20,104 | ₩20,235 | ₩18,876 | ₩18,916 | -5.91% | 59.4만 |
|---|
| 2026.08.27 | ₩20,598 | ₩20,598 | ₩19,490 | ₩20,144 | -2.20% | 51.7만 |
|---|
| 2026.08.26 | ₩20,438 | ₩20,810 | ₩20,104 | ₩20,598 | +0.78% | 18.8만 |
|---|
| 2026.08.25 | ₩20,358 | ₩21,239 | ₩20,304 | ₩20,598 | +1.18% | 28.3만 |
|---|
| 2026.08.24 | ₩21,092 | ₩21,386 | ₩20,251 | ₩20,344 | -3.54% | 33.7만 |
|---|
| 2026.08.21 | ₩21,359 | ₩22,213 | ₩21,239 | ₩21,412 | +0.25% | 43.3만 |
|---|
| 2026.08.20 | ₩20,758 | ₩21,346 | ₩19,904 | ₩21,159 | +1.93% | 41.4만 |
|---|
| 2026.08.19 | ₩20,892 | ₩21,305 | ₩20,184 | ₩20,545 | -1.66% | 29.7만 |
|---|
| 2026.08.18 | ₩20,571 | ₩20,932 | ₩20,211 | ₩20,865 | +1.43% | 31.5만 |
|---|
| 2026.08.17 | ₩20,998 | ₩21,613 | ₩20,264 | ₩21,159 | +0.76% | 45.5만 |
|---|
| 2026.08.14 | ₩22,026 | ₩22,694 | ₩21,492 | ₩21,586 | -2.00% | 34만 |
|---|
| 2026.08.13 | ₩20,104 | ₩22,560 | ₩20,104 | ₩22,387 | +11.35% | 80.9만 |
|---|
| 2026.08.12 | ₩21,319 | ₩21,626 | ₩20,291 | ₩20,458 | -4.04% | 25.2만 |
|---|
| 2026.08.11 | ₩20,718 | ₩21,092 | ₩20,224 | ₩20,945 | +1.10% | 28.9만 |
|---|
| 2026.08.10 | ₩21,225 | ₩21,532 | ₩20,478 | ₩20,772 | -2.14% | 34.1만 |
|---|
| 2026.08.07 | ₩20,878 | ₩21,813 | ₩20,384 | ₩21,492 | +2.94% | 43.5만 |
|---|
| 2026.08.06 | ₩20,371 | ₩21,225 | ₩20,091 | ₩20,491 | +0.59% | 27.6만 |
|---|
| 2026.08.05 | ₩20,464 | ₩21,025 | ₩20,117 | ₩20,665 | +0.98% | 38.8만 |
|---|
| 2026.08.04 | ₩20,131 | ₩20,691 | ₩19,837 | ₩20,558 | +2.12% | 42.7만 |
|---|
| 2026.08.03 | ₩18,782 | ₩20,091 | ₩18,421 | ₩19,997 | +6.47% | 64.4만 |
|---|
| 2026.07.31 | ₩18,556 | ₩18,809 | ₩17,768 | ₩18,395 | -0.86% | 32.2만 |
|---|
| 2026.07.30 | ₩17,394 | ₩18,502 | ₩17,234 | ₩18,289 | +5.14% | 41.2만 |
|---|
| 2026.07.29 | ₩17,354 | ₩18,195 | ₩16,553 | ₩16,914 | -2.54% | 45.3만 |
|---|
| 2026.07.28 | ₩17,474 | ₩17,688 | ₩16,206 | ₩17,341 | -0.76% | 68.3만 |
|---|
| 2026.07.27 | ₩17,888 | ₩18,447 | ₩17,421 | ₩17,928 | +0.22% | 46만 |
|---|
| 2026.07.24 | ₩18,823 | ₩18,823 | ₩17,221 | ₩17,234 | -8.44% | 63.2만 |
|---|
| 2026.07.23 | ₩18,262 | ₩19,356 | ₩18,075 | ₩18,556 | +1.61% | 39.5만 |
|---|
| 2026.07.22 | ₩19,130 | ₩20,024 | ₩18,690 | ₩19,036 | -0.49% | 51.3만 |
|---|
| 2026.07.21 | ₩18,022 | ₩19,356 | ₩17,888 | ₩19,156 | +6.30% | 70.2만 |
|---|
| 2026.07.20 | ₩17,915 | ₩18,943 | ₩17,434 | ₩17,888 | -0.15% | 104.5만 |
|---|
| 2026.07.17 | ₩16,553 | ₩18,315 | ₩16,433 | ₩17,581 | +6.21% | 62.2만 |
|---|
| 2026.07.16 | ₩18,335 | ₩18,475 | ₩15,766 | ₩17,060 | -6.95% | 157.3만 |
|---|
| 2026.07.15 | ₩21,866 | ₩22,013 | ₩17,901 | ₩18,035 | -17.52% | 118.6만 |
|---|
| 2026.07.14 | ₩21,038 | ₩21,880 | ₩20,805 | ₩21,399 | +1.71% | 26.5만 |
|---|
| 2026.07.13 | ₩21,052 | ₩21,492 | ₩20,398 | ₩20,798 | -1.20% | 39.5만 |
|---|
| 2026.07.10 | ₩21,693 | ₩22,144 | ₩20,932 | ₩21,519 | -0.80% | 38.7만 |
|---|
| 2026.07.09 | ₩21,139 | ₩21,693 | ₩20,573 | ₩21,546 | +1.93% | 44.1만 |
|---|
| 2026.07.08 | ₩20,024 | ₩21,092 | ₩19,490 | ₩20,852 | +4.13% | 55.5만 |
|---|
| 2026.07.07 | ₩21,025 | ₩21,092 | ₩20,131 | ₩20,478 | -2.60% | 41.6만 |
|---|
| 2026.07.06 | ₩21,025 | ₩21,826 | ₩20,424 | ₩21,065 | +0.19% | 43만 |
|---|
| 2026.07.02 | ₩20,918 | ₩21,359 | ₩19,837 | ₩20,932 | +0.06% | 97.2만 |
|---|
| 2026.07.01 | ₩21,052 | ₩21,693 | ₩20,585 | ₩20,745 | -1.46% | 38.1만 |
|---|
| 2026.06.30 | ₩20,251 | ₩21,893 | ₩20,051 | ₩21,038 | +3.89% | 64.5만 |
|---|
| 2026.06.29 | ₩20,691 | ₩21,092 | ₩19,383 | ₩20,371 | -1.55% | 43.4만 |
|---|
| 2026.06.26 | ₩19,597 | ₩21,359 | ₩19,196 | ₩20,304 | +3.61% | 60.6만 |
|---|
| 2026.06.25 | ₩18,943 | ₩20,024 | ₩18,681 | ₩19,236 | +1.55% | 86.2만 |
|---|
| 2026.06.24 | ₩19,049 | ₩19,595 | ₩18,395 | ₩18,756 | -1.54% | 34.6만 |
|---|
| 2026.06.23 | ₩18,969 | ₩20,024 | ₩18,889 | ₩19,036 | +0.35% | 22.7만 |
|---|
| 2026.06.22 | ₩20,144 | ₩20,678 | ₩19,276 | ₩19,583 | -2.78% | 43.2만 |
|---|
| 2026.06.18 | ₩19,890 | ₩20,691 | ₩19,450 | ₩20,184 | +1.48% | 34만 |
|---|
| 2026.06.17 | ₩19,276 | ₩20,424 | ₩19,276 | ₩19,650 | +1.94% | 35만 |
|---|
| 2026.06.16 | ₩19,343 | ₩20,003 | ₩18,556 | ₩19,423 | +0.41% | 59만 |
|---|
| 2026.06.15 | ₩19,757 | ₩20,838 | ₩19,316 | ₩19,770 | +0.07% | 63.2만 |
|---|
| 2026.06.12 | ₩20,812 | ₩21,626 | ₩18,916 | ₩18,956 | -8.92% | 78.9만 |
|---|
| 2026.06.11 | ₩20,545 | ₩20,691 | ₩19,223 | ₩20,157 | -1.88% | 74만 |
|---|
| 2026.06.10 | ₩20,611 | ₩21,359 | ₩20,064 | ₩20,638 | +0.13% | 106.7만 |
|---|
| 2026.06.09 | ₩21,346 | ₩23,909 | ₩20,878 | ₩22,534 | +5.57% | 162.6만 |
|---|
| 2026.06.08 | ₩19,650 | ₩19,957 | ₩18,969 | ₩19,223 | -2.17% | 64.2만 |
|---|
| 2026.06.05 | ₩21,252 | ₩21,252 | ₩18,222 | ₩18,716 | -11.93% | 92.9만 |
|---|
| 2026.06.04 | ₩20,892 | ₩21,319 | ₩19,784 | ₩21,252 | +1.73% | 41.4만 |
|---|
| 2026.06.03 | ₩22,187 | ₩22,600 | ₩20,852 | ₩21,012 | -5.29% | 44.9만 |
|---|
| 2026.06.02 | ₩23,094 | ₩24,282 | ₩21,826 | ₩22,146 | -4.10% | 58.5만 |
|---|
| 2026.06.01 | ₩22,360 | ₩23,468 | ₩21,798 | ₩22,907 | +2.45% | 51.7만 |
|---|
| 2026.05.29 | ₩22,587 | ₩22,907 | ₩20,985 | ₩22,494 | -0.41% | 57.2만 |
|---|
| 2026.05.28 | ₩20,758 | ₩22,854 | ₩20,424 | ₩22,520 | +8.49% | 58.3만 |
|---|
| 2026.05.27 | ₩20,197 | ₩20,878 | ₩19,250 | ₩20,865 | +3.30% | 39.9만 |
|---|
| 2026.05.26 | ₩20,144 | ₩20,451 | ₩19,717 | ₩20,264 | +0.60% | 49.5만 |
|---|
| 2026.05.22 | ₩18,956 | ₩20,424 | ₩18,863 | ₩19,477 | +2.75% | 39.4만 |
|---|
| 2026.05.21 | ₩19,316 | ₩19,850 | ₩18,749 | ₩19,063 | -1.31% | 27.8만 |
|---|
| 2026.05.20 | ₩18,489 | ₩19,850 | ₩18,302 | ₩19,383 | +4.84% | 28.3만 |
|---|
| 2026.05.19 | ₩18,903 | ₩19,091 | ₩17,488 | ₩18,369 | -2.82% | 33.2만 |
|---|
| 2026.05.18 | ₩18,329 | ₩20,064 | ₩18,155 | ₩18,889 | +3.06% | 56.4만 |
|---|
| 2026.05.15 | ₩18,248 | ₩18,676 | ₩17,795 | ₩18,369 | +0.66% | 38만 |
|---|
| 2026.05.14 | ₩17,007 | ₩19,223 | ₩16,696 | ₩19,049 | +12.01% | 97.8만 |
|---|
| 2026.05.13 | ₩17,688 | ₩17,688 | ₩16,887 | ₩17,020 | -3.77% | 33만 |
|---|
| 2026.05.12 | ₩18,809 | ₩18,809 | ₩17,274 | ₩17,688 | -5.96% | 34.4만 |
|---|
| 2026.05.11 | ₩19,136 | ₩19,471 | ₩18,369 | ₩18,502 | -3.31% | 65.1만 |
|---|
| 2026.05.08 | ₩17,608 | ₩18,222 | ₩17,608 | ₩18,022 | +2.35% | 23.5만 |
|---|
| 2026.05.07 | ₩18,716 | ₩18,729 | ₩17,155 | ₩17,528 | -6.35% | 41만 |
|---|
| 2026.05.06 | ₩18,489 | ₩19,183 | ₩18,070 | ₩18,696 | +1.12% | 19.1만 |
|---|
| 2026.05.05 | ₩18,596 | ₩18,596 | ₩17,594 | ₩18,369 | -1.22% | 21.4만 |
|---|
| 2026.05.04 | ₩18,956 | ₩19,290 | ₩18,022 | ₩18,329 | -3.31% | 32.7만 |
|---|
| 2026.05.01 | ₩19,877 | ₩19,877 | ₩18,435 | ₩19,236 | -3.22% | 60.5만 |
|---|
| 2026.04.30 | ₩15,899 | ₩19,063 | ₩15,866 | ₩18,849 | +18.56% | 67.1만 |
|---|
| 2026.04.29 | ₩16,273 | ₩16,456 | ₩15,552 | ₩15,712 | -3.45% | 20.6만 |
|---|
| 2026.04.28 | ₩16,193 | ₩16,617 | ₩15,560 | ₩15,972 | -1.36% | 19.2만 |
|---|
| 2026.04.27 | ₩16,526 | ₩17,034 | ₩16,213 | ₩16,513 | -0.08% | 38.8만 |
|---|
| 2026.04.24 | ₩15,966 | ₩16,166 | ₩15,218 | ₩15,952 | -0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩16,139 | ₩16,498 | ₩15,218 | ₩15,725 | -2.56% | 28.1만 |
|---|
| 2026.04.22 | ₩15,218 | ₩16,647 | ₩15,192 | ₩15,979 | +5.00% | 44.1만 |
|---|
| 2026.04.21 | ₩15,592 | ₩15,739 | ₩14,738 | ₩14,858 | -4.71% | 19.6만 |
|---|
| 2026.04.20 | ₩14,898 | ₩15,552 | ₩14,564 | ₩15,392 | +3.32% | 25만 |
|---|
| 2026.04.17 | ₩15,552 | ₩15,819 | ₩14,938 | ₩14,991 | -3.61% | 25.6만 |
|---|
| 2026.04.16 | ₩15,192 | ₩15,672 | ₩14,577 | ₩15,312 | +0.79% | 29만 |
|---|
| 2026.04.15 | ₩14,884 | ₩15,452 | ₩14,444 | ₩14,551 | -2.24% | 27.2만 |
|---|
| 2026.04.14 | ₩15,138 | ₩15,138 | ₩14,217 | ₩14,698 | -2.91% | 33.9만 |
|---|
| 2026.04.13 | ₩13,536 | ₩14,951 | ₩13,349 | ₩14,684 | +8.48% | 41만 |
|---|
| 2026.04.10 | ₩14,043 | ₩14,617 | ₩13,750 | ₩13,803 | -1.71% | 20.4만 |
|---|
| 2026.04.09 | ₩14,124 | ₩14,137 | ₩13,389 | ₩13,723 | -2.84% | 15.3만 |
|---|
| 2026.04.08 | ₩14,537 | ₩14,604 | ₩13,563 | ₩13,776 | -5.23% | 20.3만 |
|---|
| 2026.04.07 | ₩13,963 | ₩14,010 | ₩13,429 | ₩13,643 | -2.29% | 14.2만 |
|---|
| 2026.04.06 | ₩13,750 | ₩14,322 | ₩13,750 | ₩14,110 | +2.62% | 20.9만 |
|---|
| 2026.04.02 | ₩13,243 | ₩14,284 | ₩13,082 | ₩13,843 | +4.54% | 21.3만 |
|---|
| 2026.04.01 | ₩14,417 | ₩14,654 | ₩13,616 | ₩13,763 | -4.54% | 20.6만 |
|---|
| 2026.03.31 | ₩12,789 | ₩14,391 | ₩12,682 | ₩14,003 | +9.50% | 32.4만 |
|---|
| 2026.03.30 | ₩13,363 | ₩13,441 | ₩12,014 | ₩12,268 | -8.19% | 41.8만 |
|---|
| 2026.03.27 | ₩13,830 | ₩14,471 | ₩13,056 | ₩13,256 | -4.15% | 34.8만 |
|---|
| 2026.03.26 | ₩14,137 | ₩14,551 | ₩13,616 | ₩13,670 | -3.31% | 19.2만 |
|---|
| 2026.03.25 | ₩14,644 | ₩15,098 | ₩14,350 | ₩14,457 | -1.28% | 11.3만 |
|---|
| 2026.03.24 | ₩14,377 | ₩14,738 | ₩14,110 | ₩14,310 | -0.46% | 15.5만 |
|---|
| 2026.03.23 | ₩14,684 | ₩14,738 | ₩14,017 | ₩14,511 | -1.18% | 37.1만 |
|---|
| 2026.03.20 | ₩14,965 | ₩15,091 | ₩14,164 | ₩14,457 | -3.39% | 24.4만 |
|---|
| 2026.03.19 | ₩15,258 | ₩15,258 | ₩14,284 | ₩15,105 | -1.01% | 34.3만 |
|---|
| 2026.03.18 | ₩16,219 | ₩16,580 | ₩15,432 | ₩15,552 | -4.12% | 28.8만 |
|---|
| 2026.03.17 | ₩15,472 | ₩16,553 | ₩15,472 | ₩16,179 | +4.57% | 39만 |
|---|
| 2026.03.16 | ₩15,445 | ₩16,073 | ₩15,312 | ₩15,405 | -0.26% | 27.4만 |
|---|
| 2026.03.13 | ₩14,858 | ₩15,792 | ₩14,711 | ₩14,898 | +0.27% | 25.2만 |
|---|
| 2026.03.12 | ₩15,832 | ₩16,886 | ₩14,738 | ₩14,778 | -6.66% | 59.1만 |
|---|
| 2026.03.11 | ₩14,991 | ₩15,485 | ₩14,764 | ₩15,418 | +2.85% | 16.7만 |
|---|
| 2026.03.10 | ₩14,604 | ₩15,739 | ₩14,417 | ₩14,751 | +1.01% | 29.5만 |
|---|
| 2026.03.09 | ₩13,776 | ₩14,844 | ₩13,776 | ₩14,671 | +6.49% | 15.6만 |
|---|
| 2026.03.06 | ₩14,444 | ₩15,009 | ₩14,184 | ₩14,564 | +0.83% | 15.4만 |
|---|
| 2026.03.05 | ₩14,951 | ₩15,352 | ₩14,497 | ₩14,991 | +0.27% | 21만 |
|---|
| 2026.03.04 | ₩13,990 | ₩15,312 | ₩13,830 | ₩14,965 | +6.97% | 33.9만 |
|---|
| 2026.03.03 | ₩14,017 | ₩14,324 | ₩13,309 | ₩13,803 | -1.52% | 36.8만 |
|---|
| 2026.03.02 | ₩14,017 | ₩15,111 | ₩13,776 | ₩14,764 | +5.33% | 18만 |
|---|
| 2026.02.27 | ₩15,285 | ₩15,352 | ₩14,417 | ₩14,484 | -5.24% | 33.1만 |
|---|
| 2026.02.26 | ₩15,365 | ₩15,858 | ₩15,018 | ₩15,792 | +2.78% | 14.3만 |
|---|
| 2026.02.25 | ₩14,951 | ₩15,592 | ₩14,698 | ₩15,458 | +3.39% | 28.9만 |
|---|
| 2026.02.24 | ₩13,656 | ₩14,925 | ₩13,550 | ₩14,711 | +7.72% | 21.6만 |
|---|
| 2026.02.23 | ₩14,391 | ₩14,417 | ₩13,496 | ₩13,763 | -4.36% | 32.4만 |
|---|
| 2026.02.20 | ₩15,352 | ₩15,352 | ₩14,284 | ₩14,377 | -6.35% | 12.6만 |
|---|
| 2026.02.19 | ₩14,898 | ₩15,378 | ₩14,631 | ₩14,991 | +0.63% | 12.9만 |
|---|
| 2026.02.18 | ₩14,925 | ₩15,285 | ₩14,417 | ₩15,018 | +0.63% | 17.8만 |
|---|
| 2026.02.17 | ₩14,350 | ₩14,804 | ₩13,883 | ₩14,497 | +1.02% | 15.2만 |
|---|
| 2026.02.13 | ₩14,164 | ₩14,938 | ₩14,150 | ₩14,537 | +2.64% | 18.1만 |
|---|
| 2026.02.12 | ₩15,352 | ₩15,485 | ₩14,150 | ₩14,204 | -7.48% | 53.4만 |
|---|
| 2026.02.11 | ₩15,552 | ₩15,930 | ₩14,791 | ₩15,285 | -1.72% | 25만 |
|---|
| 2026.02.10 | ₩15,445 | ₩15,899 | ₩14,951 | ₩15,405 | -0.26% | 16.7만 |
|---|
| 2026.02.09 | ₩15,218 | ₩15,899 | ₩15,018 | ₩15,378 | +1.05% | 29만 |
|---|
| 2026.02.06 | ₩14,257 | ₩16,219 | ₩14,057 | ₩15,485 | +8.61% | 51.2만 |
|---|
| 2026.02.05 | ₩14,818 | ₩15,285 | ₩13,897 | ₩13,923 | -6.04% | 53.5만 |
|---|
| 2026.02.04 | ₩16,313 | ₩16,313 | ₩14,698 | ₩15,378 | -5.73% | 60.6만 |
|---|
| 2026.02.03 | ₩16,887 | ₩17,087 | ₩15,525 | ₩16,139 | -4.43% | 57.7만 |
|---|
| 2026.02.02 | ₩17,100 | ₩17,621 | ₩16,700 | ₩16,727 | -2.19% | 43.2만 |
|---|
| 2026.01.30 | ₩18,809 | ₩19,888 | ₩17,165 | ₩17,327 | -7.88% | 68.2만 |
|---|
| 2026.01.29 | ₩20,024 | ₩20,024 | ₩18,756 | ₩19,183 | -4.20% | 39.4만 |
|---|
| 2026.01.28 | ₩19,490 | ₩20,622 | ₩18,889 | ₩19,463 | -0.14% | 43.4만 |
|---|
| 2026.01.27 | ₩18,636 | ₩19,330 | ₩17,795 | ₩19,170 | +2.87% | 25.6만 |
|---|
| 2026.01.26 | ₩19,356 | ₩19,423 | ₩18,449 | ₩18,809 | -2.83% | 44만 |
|---|
| 2026.01.23 | ₩17,728 | ₩20,184 | ₩17,354 | ₩19,356 | +9.19% | 66.2만 |
|---|
| 2026.01.22 | ₩17,755 | ₩18,022 | ₩17,381 | ₩17,488 | -1.50% | 38.5만 |
|---|
| 2026.01.21 | ₩18,422 | ₩18,689 | ₩16,820 | ₩17,821 | -3.26% | 72.6만 |
|---|
| 2026.01.20 | ₩18,228 | ₩19,490 | ₩17,795 | ₩18,422 | +1.06% | 95.3만 |
|---|
| 2026.01.16 | ₩18,556 | ₩19,957 | ₩17,701 | ₩19,824 | +6.83% | 61.7만 |
|---|
| 2026.01.15 | ₩18,489 | ₩19,183 | ₩17,715 | ₩18,676 | +1.01% | 78.8만 |
|---|
| 2026.01.14 | ₩17,247 | ₩19,517 | ₩16,353 | ₩19,477 | +12.93% | 99만 |
|---|
| 2026.01.13 | ₩17,474 | ₩17,848 | ₩17,034 | ₩17,528 | +0.31% | 40.1만 |
|---|
| 2026.01.12 | ₩17,087 | ₩17,848 | ₩16,753 | ₩17,768 | +3.98% | 49.3만 |
|---|
| 2026.01.09 | ₩18,022 | ₩18,022 | ₩17,194 | ₩17,367 | -3.63% | 51.7만 |
|---|
| 2026.01.08 | ₩16,780 | ₩17,928 | ₩16,352 | ₩17,848 | +6.36% | 78.7만 |
|---|
| 2026.01.07 | ₩15,685 | ₩16,553 | ₩15,632 | ₩16,126 | +2.81% | 75.4만 |
|---|
| 2026.01.06 | ₩16,593 | ₩16,793 | ₩15,018 | ₩15,632 | -5.79% | 126.1만 |
|---|
| 2026.01.05 | ₩15,472 | ₩16,580 | ₩14,898 | ₩15,819 | +2.24% | 135.2만 |
|---|
| 2026.01.02 | ₩14,337 | ₩14,417 | ₩13,870 | ₩14,110 | -1.58% | 40.5만 |
|---|
| 2025.12.31 | ₩14,471 | ₩14,471 | ₩13,656 | ₩13,830 | -4.43% | 31.5만 |
|---|
| 2025.12.30 | ₩13,910 | ₩14,617 | ₩13,750 | ₩14,404 | +3.55% | 38.4만 |
|---|
| 2025.12.29 | ₩14,791 | ₩14,951 | ₩13,623 | ₩14,110 | -4.60% | 65.1만 |
|---|
| 2025.12.26 | ₩15,031 | ₩15,325 | ₩14,818 | ₩15,138 | +0.71% | 17만 |
|---|
| 2025.12.24 | ₩15,111 | ₩15,445 | ₩14,698 | ₩15,018 | -0.62% | 28.5만 |
|---|
| 2025.12.23 | ₩15,485 | ₩15,950 | ₩15,178 | ₩15,445 | -0.26% | 28.9만 |
|---|
| 2025.12.22 | ₩16,740 | ₩16,740 | ₩15,499 | ₩15,645 | -6.54% | 82.3만 |
|---|
| 2025.12.19 | ₩15,939 | ₩16,046 | ₩14,284 | ₩15,725 | -1.34% | 186.1만 |
|---|
| 2025.12.18 | ₩17,141 | ₩17,688 | ₩16,246 | ₩16,246 | -5.22% | 37.6만 |
|---|
| 2025.12.17 | ₩17,488 | ₩18,142 | ₩16,713 | ₩16,940 | -3.13% | 30만 |
|---|
| 2025.12.16 | ₩17,060 | ₩17,928 | ₩16,693 | ₩17,114 | +0.31% | 57.5만 |
|---|
| 2025.12.15 | ₩17,314 | ₩17,715 | ₩16,046 | ₩16,900 | -2.39% | 44.3만 |
|---|
| 2025.12.12 | ₩18,742 | ₩18,742 | ₩16,820 | ₩17,047 | -9.05% | 29.2만 |
|---|
| 2025.12.11 | ₩16,673 | ₩18,689 | ₩16,099 | ₩18,395 | +10.33% | 36.4만 |
|---|
| 2025.12.10 | ₩16,687 | ₩16,687 | ₩15,952 | ₩16,406 | -1.68% | 21.9만 |
|---|
| 2025.12.09 | ₩17,207 | ₩17,768 | ₩16,687 | ₩16,867 | -1.98% | 21.4만 |
|---|
| 2025.12.08 | ₩18,475 | ₩18,823 | ₩16,833 | ₩17,528 | -5.13% | 24.2만 |
|---|
| 2025.12.05 | ₩18,782 | ₩19,063 | ₩17,888 | ₩18,529 | -1.35% | 29.5만 |
|---|
| 2025.12.04 | ₩18,329 | ₩18,916 | ₩17,888 | ₩18,582 | +1.38% | 37.6만 |
|---|
| 2025.12.03 | ₩17,114 | ₩18,489 | ₩16,820 | ₩18,248 | +6.63% | 48.7만 |
|---|
| 2025.12.02 | ₩16,580 | ₩16,994 | ₩15,458 | ₩15,739 | -5.07% | 31만 |
|---|
| 2025.12.01 | ₩17,354 | ₩17,441 | ₩16,420 | ₩16,860 | -2.85% | 27만 |
|---|
| 2025.11.28 | ₩17,154 | ₩17,955 | ₩17,020 | ₩17,701 | +3.19% | 19.6만 |
|---|
| 2025.11.26 | ₩16,700 | ₩16,948 | ₩16,113 | ₩16,566 | -0.80% | 26.7만 |
|---|
| 2025.11.25 | ₩16,954 | ₩17,287 | ₩15,485 | ₩16,526 | -2.52% | 54.7만 |
|---|
| 2025.11.24 | ₩15,258 | ₩17,221 | ₩15,258 | ₩16,974 | +11.24% | 95.1만 |
|---|
| 2025.11.21 | ₩14,684 | ₩15,013 | ₩13,616 | ₩14,551 | -0.91% | 36.2만 |
|---|
| 2025.11.20 | ₩15,352 | ₩17,052 | ₩14,164 | ₩14,217 | -7.39% | 85.9만 |
|---|
| 2025.11.19 | ₩13,576 | ₩14,015 | ₩12,802 | ₩13,202 | -2.75% | 31.9만 |
|---|
| 2025.11.18 | ₩13,750 | ₩14,057 | ₩13,216 | ₩13,817 | +0.49% | 23.7만 |
|---|
| 2025.11.17 | ₩14,617 | ₩15,151 | ₩13,910 | ₩13,957 | -4.52% | 14.7만 |
|---|
| 2025.11.14 | ₩14,217 | ₩15,380 | ₩13,616 | ₩14,818 | +4.23% | 33.1만 |
|---|
| 2025.11.13 | ₩15,685 | ₩16,006 | ₩14,644 | ₩14,738 | -6.04% | 16.2만 |
|---|
| 2025.11.12 | ₩15,592 | ₩16,673 | ₩15,218 | ₩15,806 | +1.37% | 17.6만 |
|---|
| 2025.11.11 | ₩15,886 | ₩16,019 | ₩14,831 | ₩15,592 | -1.85% | 19.3만 |
|---|
| 2025.11.10 | ₩17,167 | ₩17,421 | ₩15,676 | ₩15,772 | -8.13% | 30.5만 |
|---|
| 2025.11.07 | ₩15,352 | ₩16,647 | ₩14,591 | ₩16,433 | +7.04% | 36.1만 |
|---|
| 2025.11.06 | ₩17,568 | ₩17,661 | ₩16,019 | ₩16,086 | -8.43% | 39.3만 |
|---|
| 2025.11.05 | ₩18,355 | ₩18,462 | ₩17,526 | ₩17,648 | -3.85% | 14.8만 |
|---|
| 2025.11.04 | ₩18,422 | ₩19,397 | ₩18,102 | ₩18,596 | +0.94% | 13.4만 |
|---|
| 2025.11.03 | ₩19,290 | ₩19,610 | ₩18,395 | ₩18,569 | -3.74% | 14.1만 |
|---|
| 2025.10.31 | ₩20,091 | ₩20,091 | ₩18,969 | ₩19,036 | -5.25% | 14.1만 |
|---|
| 2025.10.30 | ₩18,956 | ₩20,371 | ₩18,562 | ₩19,597 | +3.38% | 20.9만 |
|---|
| 2025.10.29 | ₩19,290 | ₩19,458 | ₩18,689 | ₩18,863 | -2.21% | 15.2만 |
|---|
| 2025.10.28 | ₩19,864 | ₩20,424 | ₩19,223 | ₩19,463 | -2.02% | 19.6만 |
|---|
| 2025.10.27 | ₩20,344 | ₩20,344 | ₩19,076 | ₩19,276 | -5.25% | 14.3만 |
|---|
| 2025.10.24 | ₩19,623 | ₩20,398 | ₩19,063 | ₩19,637 | +0.07% | 19.8만 |
|---|
| 2025.10.23 | ₩19,744 | ₩19,810 | ₩18,702 | ₩19,183 | -2.84% | 17.5만 |
|---|
| 2025.10.22 | ₩18,863 | ₩19,089 | ₩17,207 | ₩18,262 | -3.18% | 37.5만 |
|---|
| 2025.10.21 | ₩20,184 | ₩20,278 | ₩18,836 | ₩19,170 | -5.03% | 21.6만 |
|---|
| 2025.10.20 | ₩20,024 | ₩20,543 | ₩19,757 | ₩20,184 | +0.80% | 15.9만 |
|---|
| 2025.10.17 | ₩19,543 | ₩20,197 | ₩18,529 | ₩19,530 | -0.07% | 27.5만 |
|---|
| 2025.10.16 | ₩22,293 | ₩22,694 | ₩19,890 | ₩19,984 | -10.36% | 42만 |
|---|
| 2025.10.15 | ₩23,188 | ₩23,308 | ₩21,746 | ₩22,200 | -4.26% | 22.3만 |
|---|
| 2025.10.14 | ₩22,106 | ₩23,455 | ₩21,439 | ₩23,214 | +5.01% | 25.6만 |
|---|
| 2025.10.13 | ₩21,826 | ₩22,801 | ₩21,426 | ₩22,547 | +3.30% | 18.2만 |
|---|
| 2025.10.10 | ₩21,933 | ₩23,575 | ₩21,439 | ₩21,773 | -0.73% | 38.6만 |
|---|