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 | ₩15,086 | ₩15,102 | ₩14,698 | ₩14,832 | -1.68% | 26.5만 |
| 2026.10.08 | ₩14,712 | ₩15,166 | ₩14,398 | ₩14,925 | +1.45% | 35.6만 |
| 2026.10.07 | ₩15,539 | ₩15,606 | ₩14,632 | ₩14,879 | -4.25% | 47.2만 |
| 2026.10.06 | ₩16,340 | ₩16,634 | ₩15,713 | ₩15,740 | -3.68% | 31.3만 |
| 2026.10.05 | ₩16,407 | ₩16,581 | ₩16,007 | ₩16,194 | -1.30% | 18.6만 |
| 2026.10.02 | ₩16,661 | ₩16,888 | ₩16,327 | ₩16,394 | -1.60% | 27.2만 |
| 2026.10.01 | ₩16,594 | ₩16,594 | ₩15,833 | ₩16,180 | -2.49% | 36.9만 |
| 2026.09.30 | ₩16,541 | ₩17,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,674 |
| +0.81% |
| 23.3만 |
| 2026.09.29 | ₩16,501 | ₩16,888 | ₩16,113 | ₩16,354 | -0.89% | 25.8만 |
|---|
| 2026.09.28 | ₩17,008 | ₩17,008 | ₩16,367 | ₩16,434 | -3.38% | 22.4만 |
|---|
| 2026.09.25 | ₩16,821 | ₩16,914 | ₩16,380 | ₩16,861 | +0.24% | 17.5만 |
|---|
| 2026.09.24 | ₩16,688 | ₩17,116 | ₩16,501 | ₩16,768 | +0.48% | 20.8만 |
|---|
| 2026.09.23 | ₩17,368 | ₩17,460 | ₩16,901 | ₩16,928 | -2.54% | 24.4만 |
|---|
| 2026.09.22 | ₩17,021 | ₩17,155 | ₩16,709 | ₩16,914 | -0.63% | 14.6만 |
|---|
| 2026.09.21 | ₩17,088 | ₩17,262 | ₩16,567 | ₩16,834 | -1.48% | 21.5만 |
|---|
| 2026.09.18 | ₩17,088 | ₩17,221 | ₩16,634 | ₩16,808 | -1.64% | 17.3만 |
|---|
| 2026.09.17 | ₩16,968 | ₩17,262 | ₩16,741 | ₩16,861 | -0.63% | 26.2만 |
|---|
| 2026.09.16 | ₩16,701 | ₩16,995 | ₩16,187 | ₩16,380 | -1.92% | 22만 |
|---|
| 2026.09.15 | ₩17,128 | ₩17,275 | ₩16,554 | ₩16,674 | -2.65% | 20.1만 |
|---|
| 2026.09.14 | ₩16,621 | ₩17,478 | ₩16,594 | ₩17,235 | +3.69% | 32.3만 |
|---|
| 2026.09.11 | ₩17,489 | ₩17,876 | ₩17,088 | ₩17,221 | -1.53% | 32.4만 |
|---|
| 2026.09.10 | ₩17,195 | ₩17,756 | ₩17,141 | ₩17,315 | +0.70% | 30.1만 |
|---|
| 2026.09.09 | ₩17,729 | ₩18,023 | ₩17,622 | ₩17,702 | -0.15% | 18.6만 |
|---|
| 2026.09.08 | ₩17,956 | ₩18,396 | ₩17,849 | ₩17,942 | -0.07% | 19.7만 |
|---|
| 2026.09.04 | ₩18,423 | ₩18,570 | ₩17,862 | ₩18,129 | -1.59% | 28.8만 |
|---|
| 2026.09.03 | ₩18,743 | ₩18,743 | ₩18,053 | ₩18,530 | -1.14% | 30.3만 |
|---|
| 2026.09.02 | ₩17,889 | ₩18,556 | ₩17,649 | ₩18,423 | +2.99% | 34만 |
|---|
| 2026.09.01 | ₩17,889 | ₩18,303 | ₩16,981 | ₩17,809 | -0.45% | 86.1만 |
|---|
| 2026.08.31 | ₩18,777 | ₩19,077 | ₩18,076 | ₩18,450 | -1.74% | 57.6만 |
|---|
| 2026.08.28 | ₩20,105 | ₩20,236 | ₩18,877 | ₩18,917 | -5.91% | 59.4만 |
|---|
| 2026.08.27 | ₩20,599 | ₩20,599 | ₩19,491 | ₩20,145 | -2.20% | 51.7만 |
|---|
| 2026.08.26 | ₩20,439 | ₩20,811 | ₩20,105 | ₩20,599 | +0.78% | 18.8만 |
|---|
| 2026.08.25 | ₩20,359 | ₩21,240 | ₩20,305 | ₩20,599 | +1.18% | 28.3만 |
|---|
| 2026.08.24 | ₩21,093 | ₩21,387 | ₩20,252 | ₩20,345 | -3.54% | 33.7만 |
|---|
| 2026.08.21 | ₩21,360 | ₩22,214 | ₩21,240 | ₩21,413 | +0.25% | 43.3만 |
|---|
| 2026.08.20 | ₩20,759 | ₩21,347 | ₩19,905 | ₩21,160 | +1.93% | 41.4만 |
|---|
| 2026.08.19 | ₩20,893 | ₩21,307 | ₩20,185 | ₩20,546 | -1.66% | 29.7만 |
|---|
| 2026.08.18 | ₩20,572 | ₩20,933 | ₩20,212 | ₩20,866 | +1.43% | 31.5만 |
|---|
| 2026.08.17 | ₩21,000 | ₩21,614 | ₩20,265 | ₩21,160 | +0.76% | 45.5만 |
|---|
| 2026.08.14 | ₩22,028 | ₩22,695 | ₩21,494 | ₩21,587 | -2.00% | 34만 |
|---|
| 2026.08.13 | ₩20,105 | ₩22,561 | ₩20,105 | ₩22,388 | +11.35% | 80.9만 |
|---|
| 2026.08.12 | ₩21,320 | ₩21,627 | ₩20,292 | ₩20,459 | -4.04% | 25.2만 |
|---|
| 2026.08.11 | ₩20,719 | ₩21,093 | ₩20,225 | ₩20,946 | +1.10% | 28.9만 |
|---|
| 2026.08.10 | ₩21,226 | ₩21,534 | ₩20,479 | ₩20,773 | -2.14% | 34.1만 |
|---|
| 2026.08.07 | ₩20,879 | ₩21,814 | ₩20,385 | ₩21,494 | +2.94% | 43.5만 |
|---|
| 2026.08.06 | ₩20,372 | ₩21,226 | ₩20,092 | ₩20,492 | +0.59% | 27.6만 |
|---|
| 2026.08.05 | ₩20,466 | ₩21,026 | ₩20,118 | ₩20,666 | +0.98% | 38.8만 |
|---|
| 2026.08.04 | ₩20,132 | ₩20,693 | ₩19,838 | ₩20,559 | +2.12% | 42.7만 |
|---|
| 2026.08.03 | ₩18,783 | ₩20,092 | ₩18,422 | ₩19,998 | +6.47% | 64.4만 |
|---|
| 2026.07.31 | ₩18,556 | ₩18,810 | ₩17,769 | ₩18,396 | -0.86% | 32.2만 |
|---|
| 2026.07.30 | ₩17,395 | ₩18,503 | ₩17,235 | ₩18,289 | +5.14% | 41.2만 |
|---|
| 2026.07.29 | ₩17,355 | ₩18,196 | ₩16,554 | ₩16,914 | -2.54% | 45.3만 |
|---|
| 2026.07.28 | ₩17,475 | ₩17,689 | ₩16,207 | ₩17,342 | -0.76% | 68.3만 |
|---|
| 2026.07.27 | ₩17,889 | ₩18,448 | ₩17,422 | ₩17,929 | +0.22% | 46만 |
|---|
| 2026.07.24 | ₩18,824 | ₩18,824 | ₩17,221 | ₩17,235 | -8.44% | 63.2만 |
|---|
| 2026.07.23 | ₩18,263 | ₩19,358 | ₩18,076 | ₩18,556 | +1.61% | 39.5만 |
|---|
| 2026.07.22 | ₩19,131 | ₩20,025 | ₩18,691 | ₩19,037 | -0.49% | 51.3만 |
|---|
| 2026.07.21 | ₩18,023 | ₩19,358 | ₩17,889 | ₩19,157 | +6.30% | 70.2만 |
|---|
| 2026.07.20 | ₩17,916 | ₩18,944 | ₩17,435 | ₩17,889 | -0.15% | 104.5만 |
|---|
| 2026.07.17 | ₩16,554 | ₩18,316 | ₩16,434 | ₩17,582 | +6.21% | 62.2만 |
|---|
| 2026.07.16 | ₩18,336 | ₩18,476 | ₩15,766 | ₩17,061 | -6.95% | 157.3만 |
|---|
| 2026.07.15 | ₩21,867 | ₩22,014 | ₩17,902 | ₩18,036 | -17.52% | 118.6만 |
|---|
| 2026.07.14 | ₩21,040 | ₩21,881 | ₩20,806 | ₩21,400 | +1.71% | 26.5만 |
|---|
| 2026.07.13 | ₩21,053 | ₩21,494 | ₩20,399 | ₩20,799 | -1.20% | 39.5만 |
|---|
| 2026.07.10 | ₩21,694 | ₩22,145 | ₩20,933 | ₩21,520 | -0.80% | 38.7만 |
|---|
| 2026.07.09 | ₩21,140 | ₩21,694 | ₩20,574 | ₩21,547 | +1.93% | 44.1만 |
|---|
| 2026.07.08 | ₩20,025 | ₩21,093 | ₩19,491 | ₩20,853 | +4.13% | 55.5만 |
|---|
| 2026.07.07 | ₩21,026 | ₩21,093 | ₩20,132 | ₩20,479 | -2.60% | 41.6만 |
|---|
| 2026.07.06 | ₩21,026 | ₩21,827 | ₩20,426 | ₩21,066 | +0.19% | 43만 |
|---|
| 2026.07.02 | ₩20,919 | ₩21,360 | ₩19,838 | ₩20,933 | +0.06% | 97.2만 |
|---|
| 2026.07.01 | ₩21,053 | ₩21,694 | ₩20,586 | ₩20,746 | -1.46% | 38.1만 |
|---|
| 2026.06.30 | ₩20,252 | ₩21,894 | ₩20,052 | ₩21,040 | +3.89% | 64.5만 |
|---|
| 2026.06.29 | ₩20,693 | ₩21,093 | ₩19,384 | ₩20,372 | -1.55% | 43.4만 |
|---|
| 2026.06.26 | ₩19,598 | ₩21,360 | ₩19,197 | ₩20,305 | +3.61% | 60.6만 |
|---|
| 2026.06.25 | ₩18,944 | ₩20,025 | ₩18,682 | ₩19,237 | +1.55% | 86.2만 |
|---|
| 2026.06.24 | ₩19,050 | ₩19,596 | ₩18,396 | ₩18,757 | -1.54% | 34.6만 |
|---|
| 2026.06.23 | ₩18,970 | ₩20,025 | ₩18,890 | ₩19,037 | +0.35% | 22.7만 |
|---|
| 2026.06.22 | ₩20,145 | ₩20,679 | ₩19,277 | ₩19,584 | -2.78% | 43.2만 |
|---|
| 2026.06.18 | ₩19,891 | ₩20,693 | ₩19,451 | ₩20,185 | +1.48% | 34만 |
|---|
| 2026.06.17 | ₩19,277 | ₩20,426 | ₩19,277 | ₩19,651 | +1.94% | 35만 |
|---|
| 2026.06.16 | ₩19,344 | ₩20,004 | ₩18,556 | ₩19,424 | +0.41% | 59만 |
|---|
| 2026.06.15 | ₩19,758 | ₩20,839 | ₩19,317 | ₩19,771 | +0.07% | 63.2만 |
|---|
| 2026.06.12 | ₩20,813 | ₩21,627 | ₩18,917 | ₩18,957 | -8.92% | 78.9만 |
|---|
| 2026.06.11 | ₩20,546 | ₩20,693 | ₩19,224 | ₩20,159 | -1.88% | 74만 |
|---|
| 2026.06.10 | ₩20,612 | ₩21,360 | ₩20,065 | ₩20,639 | +0.13% | 106.7만 |
|---|
| 2026.06.09 | ₩21,347 | ₩23,910 | ₩20,879 | ₩22,535 | +5.57% | 162.6만 |
|---|
| 2026.06.08 | ₩19,651 | ₩19,958 | ₩18,970 | ₩19,224 | -2.17% | 64.2만 |
|---|
| 2026.06.05 | ₩21,253 | ₩21,253 | ₩18,223 | ₩18,717 | -11.93% | 92.9만 |
|---|
| 2026.06.04 | ₩20,893 | ₩21,320 | ₩19,785 | ₩21,253 | +1.73% | 41.4만 |
|---|
| 2026.06.03 | ₩22,188 | ₩22,602 | ₩20,853 | ₩21,013 | -5.29% | 44.9만 |
|---|
| 2026.06.02 | ₩23,095 | ₩24,284 | ₩21,827 | ₩22,148 | -4.10% | 58.5만 |
|---|
| 2026.06.01 | ₩22,361 | ₩23,469 | ₩21,799 | ₩22,909 | +2.45% | 51.7만 |
|---|
| 2026.05.29 | ₩22,588 | ₩22,909 | ₩20,986 | ₩22,495 | -0.41% | 57.2만 |
|---|
| 2026.05.28 | ₩20,759 | ₩22,855 | ₩20,426 | ₩22,521 | +8.49% | 58.3만 |
|---|
| 2026.05.27 | ₩20,199 | ₩20,879 | ₩19,251 | ₩20,866 | +3.30% | 39.9만 |
|---|
| 2026.05.26 | ₩20,145 | ₩20,452 | ₩19,718 | ₩20,265 | +0.60% | 49.5만 |
|---|
| 2026.05.22 | ₩18,957 | ₩20,426 | ₩18,864 | ₩19,478 | +2.75% | 39.4만 |
|---|
| 2026.05.21 | ₩19,317 | ₩19,851 | ₩18,750 | ₩19,064 | -1.31% | 27.8만 |
|---|
| 2026.05.20 | ₩18,490 | ₩19,851 | ₩18,303 | ₩19,384 | +4.84% | 28.3만 |
|---|
| 2026.05.19 | ₩18,904 | ₩19,092 | ₩17,489 | ₩18,370 | -2.82% | 33.2만 |
|---|
| 2026.05.18 | ₩18,330 | ₩20,065 | ₩18,156 | ₩18,890 | +3.06% | 56.4만 |
|---|
| 2026.05.15 | ₩18,249 | ₩18,677 | ₩17,796 | ₩18,370 | +0.66% | 38만 |
|---|
| 2026.05.14 | ₩17,008 | ₩19,224 | ₩16,697 | ₩19,050 | +12.01% | 97.8만 |
|---|
| 2026.05.13 | ₩17,689 | ₩17,689 | ₩16,888 | ₩17,021 | -3.77% | 33만 |
|---|
| 2026.05.12 | ₩18,810 | ₩18,810 | ₩17,275 | ₩17,689 | -5.96% | 34.4만 |
|---|
| 2026.05.11 | ₩19,137 | ₩19,472 | ₩18,370 | ₩18,503 | -3.31% | 65.1만 |
|---|
| 2026.05.08 | ₩17,609 | ₩18,223 | ₩17,609 | ₩18,023 | +2.35% | 23.5만 |
|---|
| 2026.05.07 | ₩18,717 | ₩18,730 | ₩17,156 | ₩17,529 | -6.35% | 41만 |
|---|
| 2026.05.06 | ₩18,490 | ₩19,184 | ₩18,071 | ₩18,697 | +1.12% | 19.1만 |
|---|
| 2026.05.05 | ₩18,597 | ₩18,597 | ₩17,595 | ₩18,370 | -1.22% | 21.4만 |
|---|
| 2026.05.04 | ₩18,957 | ₩19,291 | ₩18,023 | ₩18,330 | -3.31% | 32.7만 |
|---|
| 2026.05.01 | ₩19,878 | ₩19,878 | ₩18,436 | ₩19,237 | -3.22% | 60.5만 |
|---|
| 2026.04.30 | ₩15,900 | ₩19,064 | ₩15,866 | ₩18,850 | +18.56% | 67.1만 |
|---|
| 2026.04.29 | ₩16,274 | ₩16,457 | ₩15,553 | ₩15,713 | -3.45% | 20.6만 |
|---|
| 2026.04.28 | ₩16,194 | ₩16,618 | ₩15,561 | ₩15,973 | -1.36% | 19.2만 |
|---|
| 2026.04.27 | ₩16,527 | ₩17,035 | ₩16,214 | ₩16,514 | -0.08% | 38.8만 |
|---|
| 2026.04.24 | ₩15,967 | ₩16,167 | ₩15,219 | ₩15,953 | -0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩16,140 | ₩16,499 | ₩15,219 | ₩15,726 | -2.56% | 28.1만 |
|---|
| 2026.04.22 | ₩15,219 | ₩16,647 | ₩15,192 | ₩15,980 | +5.00% | 44.1만 |
|---|
| 2026.04.21 | ₩15,593 | ₩15,740 | ₩14,738 | ₩14,859 | -4.71% | 19.6만 |
|---|
| 2026.04.20 | ₩14,899 | ₩15,553 | ₩14,565 | ₩15,393 | +3.32% | 25만 |
|---|
| 2026.04.17 | ₩15,553 | ₩15,820 | ₩14,939 | ₩14,992 | -3.61% | 25.6만 |
|---|
| 2026.04.16 | ₩15,192 | ₩15,673 | ₩14,578 | ₩15,312 | +0.79% | 29만 |
|---|
| 2026.04.15 | ₩14,885 | ₩15,453 | ₩14,445 | ₩14,551 | -2.24% | 27.2만 |
|---|
| 2026.04.14 | ₩15,139 | ₩15,139 | ₩14,218 | ₩14,698 | -2.91% | 33.9만 |
|---|
| 2026.04.13 | ₩13,537 | ₩14,952 | ₩13,350 | ₩14,685 | +8.48% | 41만 |
|---|
| 2026.04.10 | ₩14,044 | ₩14,618 | ₩13,751 | ₩13,804 | -1.71% | 20.4만 |
|---|
| 2026.04.09 | ₩14,124 | ₩14,138 | ₩13,390 | ₩13,724 | -2.84% | 15.3만 |
|---|
| 2026.04.08 | ₩14,538 | ₩14,605 | ₩13,564 | ₩13,777 | -5.23% | 20.3만 |
|---|
| 2026.04.07 | ₩13,964 | ₩14,011 | ₩13,430 | ₩13,644 | -2.29% | 14.2만 |
|---|
| 2026.04.06 | ₩13,751 | ₩14,323 | ₩13,751 | ₩14,111 | +2.62% | 20.9만 |
|---|
| 2026.04.02 | ₩13,243 | ₩14,284 | ₩13,083 | ₩13,844 | +4.54% | 21.3만 |
|---|
| 2026.04.01 | ₩14,418 | ₩14,654 | ₩13,617 | ₩13,764 | -4.54% | 20.6만 |
|---|
| 2026.03.31 | ₩12,789 | ₩14,391 | ₩12,683 | ₩14,004 | +9.50% | 32.4만 |
|---|
| 2026.03.30 | ₩13,363 | ₩13,442 | ₩12,015 | ₩12,269 | -8.19% | 41.8만 |
|---|
| 2026.03.27 | ₩13,831 | ₩14,471 | ₩13,056 | ₩13,257 | -4.15% | 34.8만 |
|---|
| 2026.03.26 | ₩14,138 | ₩14,551 | ₩13,617 | ₩13,670 | -3.31% | 19.2만 |
|---|
| 2026.03.25 | ₩14,645 | ₩15,099 | ₩14,351 | ₩14,458 | -1.28% | 11.3만 |
|---|
| 2026.03.24 | ₩14,378 | ₩14,738 | ₩14,111 | ₩14,311 | -0.46% | 15.5만 |
|---|
| 2026.03.23 | ₩14,685 | ₩14,738 | ₩14,018 | ₩14,511 | -1.18% | 37.1만 |
|---|
| 2026.03.20 | ₩14,965 | ₩15,092 | ₩14,164 | ₩14,458 | -3.39% | 24.4만 |
|---|
| 2026.03.19 | ₩15,259 | ₩15,259 | ₩14,284 | ₩15,106 | -1.01% | 34.3만 |
|---|
| 2026.03.18 | ₩16,220 | ₩16,581 | ₩15,433 | ₩15,553 | -4.12% | 28.8만 |
|---|
| 2026.03.17 | ₩15,473 | ₩16,554 | ₩15,473 | ₩16,180 | +4.57% | 39만 |
|---|
| 2026.03.16 | ₩15,446 | ₩16,073 | ₩15,312 | ₩15,406 | -0.26% | 27.4만 |
|---|
| 2026.03.13 | ₩14,859 | ₩15,793 | ₩14,712 | ₩14,899 | +0.27% | 25.2만 |
|---|
| 2026.03.12 | ₩15,833 | ₩16,886 | ₩14,738 | ₩14,778 | -6.66% | 59.1만 |
|---|
| 2026.03.11 | ₩14,992 | ₩15,486 | ₩14,765 | ₩15,419 | +2.85% | 16.7만 |
|---|
| 2026.03.10 | ₩14,605 | ₩15,740 | ₩14,418 | ₩14,752 | +1.01% | 29.5만 |
|---|
| 2026.03.09 | ₩13,777 | ₩14,845 | ₩13,777 | ₩14,672 | +6.49% | 15.6만 |
|---|
| 2026.03.06 | ₩14,445 | ₩15,009 | ₩14,184 | ₩14,565 | +0.83% | 15.4만 |
|---|
| 2026.03.05 | ₩14,952 | ₩15,353 | ₩14,498 | ₩14,992 | +0.27% | 21만 |
|---|
| 2026.03.04 | ₩13,991 | ₩15,312 | ₩13,831 | ₩14,965 | +6.97% | 33.9만 |
|---|
| 2026.03.03 | ₩14,018 | ₩14,325 | ₩13,310 | ₩13,804 | -1.52% | 36.8만 |
|---|
| 2026.03.02 | ₩14,018 | ₩15,112 | ₩13,777 | ₩14,765 | +5.33% | 18만 |
|---|
| 2026.02.27 | ₩15,286 | ₩15,353 | ₩14,418 | ₩14,485 | -5.24% | 33.1만 |
|---|
| 2026.02.26 | ₩15,366 | ₩15,858 | ₩15,019 | ₩15,793 | +2.78% | 14.3만 |
|---|
| 2026.02.25 | ₩14,952 | ₩15,593 | ₩14,698 | ₩15,459 | +3.39% | 28.9만 |
|---|
| 2026.02.24 | ₩13,657 | ₩14,925 | ₩13,550 | ₩14,712 | +7.72% | 21.6만 |
|---|
| 2026.02.23 | ₩14,391 | ₩14,418 | ₩13,497 | ₩13,764 | -4.36% | 32.4만 |
|---|
| 2026.02.20 | ₩15,353 | ₩15,353 | ₩14,284 | ₩14,378 | -6.35% | 12.6만 |
|---|
| 2026.02.19 | ₩14,899 | ₩15,379 | ₩14,632 | ₩14,992 | +0.63% | 12.9만 |
|---|
| 2026.02.18 | ₩14,925 | ₩15,286 | ₩14,418 | ₩15,019 | +0.63% | 17.8만 |
|---|
| 2026.02.17 | ₩14,351 | ₩14,805 | ₩13,884 | ₩14,498 | +1.02% | 15.2만 |
|---|
| 2026.02.13 | ₩14,164 | ₩14,939 | ₩14,151 | ₩14,538 | +2.64% | 18.1만 |
|---|
| 2026.02.12 | ₩15,353 | ₩15,486 | ₩14,151 | ₩14,204 | -7.48% | 53.4만 |
|---|
| 2026.02.11 | ₩15,553 | ₩15,931 | ₩14,792 | ₩15,286 | -1.72% | 25만 |
|---|
| 2026.02.10 | ₩15,446 | ₩15,900 | ₩14,952 | ₩15,406 | -0.26% | 16.7만 |
|---|
| 2026.02.09 | ₩15,219 | ₩15,900 | ₩15,019 | ₩15,379 | +1.05% | 29만 |
|---|
| 2026.02.06 | ₩14,258 | ₩16,220 | ₩14,058 | ₩15,486 | +8.61% | 51.2만 |
|---|
| 2026.02.05 | ₩14,819 | ₩15,286 | ₩13,897 | ₩13,924 | -6.04% | 53.5만 |
|---|
| 2026.02.04 | ₩16,314 | ₩16,314 | ₩14,698 | ₩15,379 | -5.73% | 60.6만 |
|---|
| 2026.02.03 | ₩16,888 | ₩17,088 | ₩15,526 | ₩16,140 | -4.43% | 57.7만 |
|---|
| 2026.02.02 | ₩17,101 | ₩17,622 | ₩16,701 | ₩16,728 | -2.19% | 43.2만 |
|---|
| 2026.01.30 | ₩18,810 | ₩19,889 | ₩17,165 | ₩17,328 | -7.88% | 68.2만 |
|---|
| 2026.01.29 | ₩20,025 | ₩20,025 | ₩18,757 | ₩19,184 | -4.20% | 39.4만 |
|---|
| 2026.01.28 | ₩19,491 | ₩20,623 | ₩18,890 | ₩19,464 | -0.14% | 43.4만 |
|---|
| 2026.01.27 | ₩18,637 | ₩19,331 | ₩17,796 | ₩19,171 | +2.87% | 25.6만 |
|---|
| 2026.01.26 | ₩19,358 | ₩19,424 | ₩18,450 | ₩18,810 | -2.83% | 44만 |
|---|
| 2026.01.23 | ₩17,729 | ₩20,185 | ₩17,355 | ₩19,358 | +9.19% | 66.2만 |
|---|
| 2026.01.22 | ₩17,756 | ₩18,023 | ₩17,382 | ₩17,489 | -1.50% | 38.5만 |
|---|
| 2026.01.21 | ₩18,423 | ₩18,690 | ₩16,821 | ₩17,822 | -3.26% | 72.6만 |
|---|
| 2026.01.20 | ₩18,229 | ₩19,491 | ₩17,796 | ₩18,423 | +1.06% | 95.3만 |
|---|
| 2026.01.16 | ₩18,556 | ₩19,958 | ₩17,702 | ₩19,825 | +6.83% | 61.7만 |
|---|
| 2026.01.15 | ₩18,490 | ₩19,184 | ₩17,715 | ₩18,677 | +1.01% | 78.8만 |
|---|
| 2026.01.14 | ₩17,248 | ₩19,518 | ₩16,354 | ₩19,478 | +12.93% | 99만 |
|---|
| 2026.01.13 | ₩17,475 | ₩17,849 | ₩17,035 | ₩17,529 | +0.31% | 40.1만 |
|---|
| 2026.01.12 | ₩17,088 | ₩17,849 | ₩16,754 | ₩17,769 | +3.98% | 49.3만 |
|---|
| 2026.01.09 | ₩18,023 | ₩18,023 | ₩17,195 | ₩17,368 | -3.63% | 51.7만 |
|---|
| 2026.01.08 | ₩16,781 | ₩17,929 | ₩16,352 | ₩17,849 | +6.36% | 78.7만 |
|---|
| 2026.01.07 | ₩15,686 | ₩16,554 | ₩15,633 | ₩16,127 | +2.81% | 75.4만 |
|---|
| 2026.01.06 | ₩16,594 | ₩16,794 | ₩15,019 | ₩15,633 | -5.79% | 126.1만 |
|---|
| 2026.01.05 | ₩15,473 | ₩16,581 | ₩14,899 | ₩15,820 | +2.24% | 135.2만 |
|---|
| 2026.01.02 | ₩14,338 | ₩14,418 | ₩13,871 | ₩14,111 | -1.58% | 40.5만 |
|---|
| 2025.12.31 | ₩14,471 | ₩14,471 | ₩13,657 | ₩13,831 | -4.43% | 31.5만 |
|---|
| 2025.12.30 | ₩13,911 | ₩14,618 | ₩13,751 | ₩14,405 | +3.55% | 38.4만 |
|---|
| 2025.12.29 | ₩14,792 | ₩14,952 | ₩13,624 | ₩14,111 | -4.60% | 65.1만 |
|---|
| 2025.12.26 | ₩15,032 | ₩15,326 | ₩14,819 | ₩15,139 | +0.71% | 17만 |
|---|
| 2025.12.24 | ₩15,112 | ₩15,446 | ₩14,698 | ₩15,019 | -0.62% | 28.5만 |
|---|
| 2025.12.23 | ₩15,486 | ₩15,951 | ₩15,179 | ₩15,446 | -0.26% | 28.9만 |
|---|
| 2025.12.22 | ₩16,741 | ₩16,741 | ₩15,499 | ₩15,646 | -6.54% | 82.3만 |
|---|
| 2025.12.19 | ₩15,940 | ₩16,047 | ₩14,284 | ₩15,726 | -1.34% | 186.1만 |
|---|
| 2025.12.18 | ₩17,141 | ₩17,689 | ₩16,247 | ₩16,247 | -5.22% | 37.6만 |
|---|
| 2025.12.17 | ₩17,489 | ₩18,143 | ₩16,714 | ₩16,941 | -3.13% | 30만 |
|---|
| 2025.12.16 | ₩17,061 | ₩17,929 | ₩16,694 | ₩17,115 | +0.31% | 57.5만 |
|---|
| 2025.12.15 | ₩17,315 | ₩17,715 | ₩16,047 | ₩16,901 | -2.39% | 44.3만 |
|---|
| 2025.12.12 | ₩18,743 | ₩18,743 | ₩16,821 | ₩17,048 | -9.05% | 29.2만 |
|---|
| 2025.12.11 | ₩16,674 | ₩18,690 | ₩16,100 | ₩18,396 | +10.33% | 36.4만 |
|---|
| 2025.12.10 | ₩16,688 | ₩16,688 | ₩15,953 | ₩16,407 | -1.68% | 21.9만 |
|---|
| 2025.12.09 | ₩17,208 | ₩17,769 | ₩16,688 | ₩16,868 | -1.98% | 21.4만 |
|---|
| 2025.12.08 | ₩18,476 | ₩18,824 | ₩16,834 | ₩17,529 | -5.13% | 24.2만 |
|---|
| 2025.12.05 | ₩18,783 | ₩19,064 | ₩17,889 | ₩18,530 | -1.35% | 29.5만 |
|---|
| 2025.12.04 | ₩18,330 | ₩18,917 | ₩17,889 | ₩18,583 | +1.38% | 37.6만 |
|---|
| 2025.12.03 | ₩17,115 | ₩18,490 | ₩16,821 | ₩18,249 | +6.63% | 48.7만 |
|---|
| 2025.12.02 | ₩16,581 | ₩16,995 | ₩15,459 | ₩15,740 | -5.07% | 31만 |
|---|
| 2025.12.01 | ₩17,355 | ₩17,442 | ₩16,421 | ₩16,861 | -2.85% | 27만 |
|---|
| 2025.11.28 | ₩17,155 | ₩17,956 | ₩17,021 | ₩17,702 | +3.19% | 19.6만 |
|---|
| 2025.11.26 | ₩16,701 | ₩16,949 | ₩16,113 | ₩16,567 | -0.80% | 26.7만 |
|---|
| 2025.11.25 | ₩16,954 | ₩17,288 | ₩15,486 | ₩16,527 | -2.52% | 54.7만 |
|---|
| 2025.11.24 | ₩15,259 | ₩17,221 | ₩15,259 | ₩16,975 | +11.24% | 95.1만 |
|---|
| 2025.11.21 | ₩14,685 | ₩15,013 | ₩13,617 | ₩14,551 | -0.91% | 36.2만 |
|---|
| 2025.11.20 | ₩15,353 | ₩17,053 | ₩14,164 | ₩14,218 | -7.39% | 85.9만 |
|---|
| 2025.11.19 | ₩13,577 | ₩14,016 | ₩12,803 | ₩13,203 | -2.75% | 31.9만 |
|---|
| 2025.11.18 | ₩13,751 | ₩14,058 | ₩13,216 | ₩13,817 | +0.49% | 23.7만 |
|---|
| 2025.11.17 | ₩14,618 | ₩15,152 | ₩13,911 | ₩13,957 | -4.52% | 14.7만 |
|---|
| 2025.11.14 | ₩14,218 | ₩15,381 | ₩13,617 | ₩14,819 | +4.23% | 33.1만 |
|---|
| 2025.11.13 | ₩15,686 | ₩16,007 | ₩14,645 | ₩14,738 | -6.04% | 16.2만 |
|---|
| 2025.11.12 | ₩15,593 | ₩16,674 | ₩15,219 | ₩15,806 | +1.37% | 17.6만 |
|---|
| 2025.11.11 | ₩15,886 | ₩16,020 | ₩14,832 | ₩15,593 | -1.85% | 19.3만 |
|---|
| 2025.11.10 | ₩17,168 | ₩17,422 | ₩15,677 | ₩15,773 | -8.13% | 30.5만 |
|---|
| 2025.11.07 | ₩15,353 | ₩16,647 | ₩14,592 | ₩16,434 | +7.04% | 36.1만 |
|---|
| 2025.11.06 | ₩17,569 | ₩17,662 | ₩16,020 | ₩16,087 | -8.43% | 39.3만 |
|---|
| 2025.11.05 | ₩18,356 | ₩18,463 | ₩17,527 | ₩17,649 | -3.85% | 14.8만 |
|---|
| 2025.11.04 | ₩18,423 | ₩19,398 | ₩18,103 | ₩18,597 | +0.94% | 13.4만 |
|---|
| 2025.11.03 | ₩19,291 | ₩19,611 | ₩18,396 | ₩18,570 | -3.74% | 14.1만 |
|---|
| 2025.10.31 | ₩20,092 | ₩20,092 | ₩18,970 | ₩19,037 | -5.25% | 14.1만 |
|---|
| 2025.10.30 | ₩18,957 | ₩20,372 | ₩18,563 | ₩19,598 | +3.38% | 20.9만 |
|---|
| 2025.10.29 | ₩19,291 | ₩19,459 | ₩18,690 | ₩18,864 | -2.21% | 15.2만 |
|---|
| 2025.10.28 | ₩19,865 | ₩20,426 | ₩19,224 | ₩19,464 | -2.02% | 19.6만 |
|---|
| 2025.10.27 | ₩20,345 | ₩20,345 | ₩19,077 | ₩19,277 | -5.25% | 14.3만 |
|---|
| 2025.10.24 | ₩19,624 | ₩20,399 | ₩19,064 | ₩19,638 | +0.07% | 19.8만 |
|---|
| 2025.10.23 | ₩19,745 | ₩19,811 | ₩18,703 | ₩19,184 | -2.84% | 17.5만 |
|---|
| 2025.10.22 | ₩18,864 | ₩19,091 | ₩17,208 | ₩18,263 | -3.18% | 37.5만 |
|---|
| 2025.10.21 | ₩20,185 | ₩20,279 | ₩18,837 | ₩19,171 | -5.03% | 21.6만 |
|---|
| 2025.10.20 | ₩20,025 | ₩20,544 | ₩19,758 | ₩20,185 | +0.80% | 15.9만 |
|---|
| 2025.10.17 | ₩19,544 | ₩20,199 | ₩18,530 | ₩19,531 | -0.07% | 27.5만 |
|---|
| 2025.10.16 | ₩22,295 | ₩22,695 | ₩19,891 | ₩19,985 | -10.36% | 42만 |
|---|
| 2025.10.15 | ₩23,189 | ₩23,309 | ₩21,747 | ₩22,201 | -4.26% | 22.3만 |
|---|
| 2025.10.14 | ₩22,108 | ₩23,456 | ₩21,440 | ₩23,216 | +5.01% | 25.6만 |
|---|
| 2025.10.13 | ₩21,827 | ₩22,802 | ₩21,427 | ₩22,548 | +3.30% | 18.2만 |
|---|
| 2025.10.10 | ₩21,934 | ₩23,576 | ₩21,440 | ₩21,774 | -0.73% | 38.6만 |
|---|