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 | ₩15,073 | ₩15,089 | ₩14,686 | ₩14,819 | -1.68% | 26.5만 |
| 2026.10.08 | ₩14,699 | ₩15,153 | ₩14,386 | ₩14,913 | +1.45% | 35.6만 |
| 2026.10.07 | ₩15,526 | ₩15,593 | ₩14,619 | ₩14,866 | -4.25% | 47.2만 |
| 2026.10.06 | ₩16,327 | ₩16,620 | ₩15,700 | ₩15,726 | -3.68% | 31.3만 |
| 2026.10.05 | ₩16,393 | ₩16,567 | ₩15,993 | ₩16,180 | -1.30% | 18.6만 |
| 2026.10.02 | ₩16,647 | ₩16,874 | ₩16,313 | ₩16,380 | -1.60% | 27.2만 |
| 2026.10.01 | ₩16,580 | ₩16,580 | ₩15,820 | ₩16,167 | -2.49% | 36.9만 |
| 2026.09.30 | ₩16,527 | ₩17,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,660 |
| +0.81% |
| 23.3만 |
| 2026.09.29 | ₩16,487 | ₩16,874 | ₩16,100 | ₩16,340 | -0.89% | 25.8만 |
|---|
| 2026.09.28 | ₩16,994 | ₩16,994 | ₩16,353 | ₩16,420 | -3.38% | 22.4만 |
|---|
| 2026.09.25 | ₩16,807 | ₩16,900 | ₩16,367 | ₩16,847 | +0.24% | 17.5만 |
|---|
| 2026.09.24 | ₩16,674 | ₩17,102 | ₩16,487 | ₩16,754 | +0.48% | 20.8만 |
|---|
| 2026.09.23 | ₩17,354 | ₩17,446 | ₩16,887 | ₩16,914 | -2.54% | 24.4만 |
|---|
| 2026.09.22 | ₩17,007 | ₩17,140 | ₩16,695 | ₩16,900 | -0.63% | 14.6만 |
|---|
| 2026.09.21 | ₩17,074 | ₩17,247 | ₩16,553 | ₩16,820 | -1.48% | 21.5만 |
|---|
| 2026.09.18 | ₩17,074 | ₩17,207 | ₩16,620 | ₩16,794 | -1.64% | 17.3만 |
|---|
| 2026.09.17 | ₩16,954 | ₩17,247 | ₩16,727 | ₩16,847 | -0.63% | 26.2만 |
|---|
| 2026.09.16 | ₩16,687 | ₩16,980 | ₩16,173 | ₩16,367 | -1.92% | 22만 |
|---|
| 2026.09.15 | ₩17,114 | ₩17,260 | ₩16,540 | ₩16,660 | -2.65% | 20.1만 |
|---|
| 2026.09.14 | ₩16,607 | ₩17,463 | ₩16,580 | ₩17,220 | +3.69% | 32.3만 |
|---|
| 2026.09.11 | ₩17,474 | ₩17,861 | ₩17,074 | ₩17,207 | -1.53% | 32.4만 |
|---|
| 2026.09.10 | ₩17,180 | ₩17,741 | ₩17,127 | ₩17,300 | +0.70% | 30.1만 |
|---|
| 2026.09.09 | ₩17,714 | ₩18,007 | ₩17,607 | ₩17,687 | -0.15% | 18.6만 |
|---|
| 2026.09.08 | ₩17,941 | ₩18,381 | ₩17,834 | ₩17,927 | -0.07% | 19.7만 |
|---|
| 2026.09.04 | ₩18,408 | ₩18,554 | ₩17,847 | ₩18,114 | -1.59% | 28.8만 |
|---|
| 2026.09.03 | ₩18,728 | ₩18,728 | ₩18,038 | ₩18,514 | -1.14% | 30.3만 |
|---|
| 2026.09.02 | ₩17,874 | ₩18,541 | ₩17,634 | ₩18,408 | +2.99% | 34만 |
|---|
| 2026.09.01 | ₩17,874 | ₩18,287 | ₩16,967 | ₩17,794 | -0.45% | 86.1만 |
|---|
| 2026.08.31 | ₩18,761 | ₩19,061 | ₩18,061 | ₩18,434 | -1.74% | 57.6만 |
|---|
| 2026.08.28 | ₩20,088 | ₩20,219 | ₩18,861 | ₩18,901 | -5.91% | 59.4만 |
|---|
| 2026.08.27 | ₩20,582 | ₩20,582 | ₩19,475 | ₩20,128 | -2.20% | 51.7만 |
|---|
| 2026.08.26 | ₩20,422 | ₩20,794 | ₩20,088 | ₩20,582 | +0.78% | 18.8만 |
|---|
| 2026.08.25 | ₩20,342 | ₩21,222 | ₩20,288 | ₩20,582 | +1.18% | 28.3만 |
|---|
| 2026.08.24 | ₩21,075 | ₩21,369 | ₩20,235 | ₩20,328 | -3.54% | 33.7만 |
|---|
| 2026.08.21 | ₩21,342 | ₩22,196 | ₩21,222 | ₩21,395 | +0.25% | 43.3만 |
|---|
| 2026.08.20 | ₩20,742 | ₩21,329 | ₩19,888 | ₩21,142 | +1.93% | 41.4만 |
|---|
| 2026.08.19 | ₩20,875 | ₩21,289 | ₩20,168 | ₩20,528 | -1.66% | 29.7만 |
|---|
| 2026.08.18 | ₩20,555 | ₩20,915 | ₩20,195 | ₩20,849 | +1.43% | 31.5만 |
|---|
| 2026.08.17 | ₩20,982 | ₩21,596 | ₩20,248 | ₩21,142 | +0.76% | 45.5만 |
|---|
| 2026.08.14 | ₩22,009 | ₩22,676 | ₩21,475 | ₩21,569 | -2.00% | 34만 |
|---|
| 2026.08.13 | ₩20,088 | ₩22,543 | ₩20,088 | ₩22,369 | +11.35% | 80.9만 |
|---|
| 2026.08.12 | ₩21,302 | ₩21,609 | ₩20,275 | ₩20,442 | -4.04% | 25.2만 |
|---|
| 2026.08.11 | ₩20,702 | ₩21,075 | ₩20,208 | ₩20,929 | +1.10% | 28.9만 |
|---|
| 2026.08.10 | ₩21,209 | ₩21,515 | ₩20,462 | ₩20,755 | -2.14% | 34.1만 |
|---|
| 2026.08.07 | ₩20,862 | ₩21,796 | ₩20,368 | ₩21,475 | +2.94% | 43.5만 |
|---|
| 2026.08.06 | ₩20,355 | ₩21,209 | ₩20,075 | ₩20,475 | +0.59% | 27.6만 |
|---|
| 2026.08.05 | ₩20,448 | ₩21,009 | ₩20,102 | ₩20,648 | +0.98% | 38.8만 |
|---|
| 2026.08.04 | ₩20,115 | ₩20,675 | ₩19,821 | ₩20,542 | +2.12% | 42.7만 |
|---|
| 2026.08.03 | ₩18,768 | ₩20,075 | ₩18,406 | ₩19,982 | +6.47% | 64.4만 |
|---|
| 2026.07.31 | ₩18,541 | ₩18,794 | ₩17,754 | ₩18,381 | -0.86% | 32.2만 |
|---|
| 2026.07.30 | ₩17,380 | ₩18,488 | ₩17,220 | ₩18,274 | +5.14% | 41.2만 |
|---|
| 2026.07.29 | ₩17,340 | ₩18,181 | ₩16,540 | ₩16,900 | -2.54% | 45.3만 |
|---|
| 2026.07.28 | ₩17,460 | ₩17,674 | ₩16,193 | ₩17,327 | -0.76% | 68.3만 |
|---|
| 2026.07.27 | ₩17,874 | ₩18,433 | ₩17,407 | ₩17,914 | +0.22% | 46만 |
|---|
| 2026.07.24 | ₩18,808 | ₩18,808 | ₩17,207 | ₩17,220 | -8.44% | 63.2만 |
|---|
| 2026.07.23 | ₩18,247 | ₩19,341 | ₩18,061 | ₩18,541 | +1.61% | 39.5만 |
|---|
| 2026.07.22 | ₩19,115 | ₩20,008 | ₩18,676 | ₩19,021 | -0.49% | 51.3만 |
|---|
| 2026.07.21 | ₩18,007 | ₩19,341 | ₩17,874 | ₩19,141 | +6.30% | 70.2만 |
|---|
| 2026.07.20 | ₩17,901 | ₩18,928 | ₩17,420 | ₩17,874 | -0.15% | 104.5만 |
|---|
| 2026.07.17 | ₩16,540 | ₩18,301 | ₩16,420 | ₩17,567 | +6.21% | 62.2만 |
|---|
| 2026.07.16 | ₩18,321 | ₩18,461 | ₩15,753 | ₩17,047 | -6.95% | 157.3만 |
|---|
| 2026.07.15 | ₩21,849 | ₩21,996 | ₩17,887 | ₩18,021 | -17.52% | 118.6만 |
|---|
| 2026.07.14 | ₩21,022 | ₩21,862 | ₩20,789 | ₩21,382 | +1.71% | 26.5만 |
|---|
| 2026.07.13 | ₩21,035 | ₩21,475 | ₩20,382 | ₩20,782 | -1.20% | 39.5만 |
|---|
| 2026.07.10 | ₩21,676 | ₩22,126 | ₩20,915 | ₩21,502 | -0.80% | 38.7만 |
|---|
| 2026.07.09 | ₩21,122 | ₩21,676 | ₩20,556 | ₩21,529 | +1.93% | 44.1만 |
|---|
| 2026.07.08 | ₩20,008 | ₩21,075 | ₩19,475 | ₩20,835 | +4.13% | 55.5만 |
|---|
| 2026.07.07 | ₩21,009 | ₩21,075 | ₩20,115 | ₩20,462 | -2.60% | 41.6만 |
|---|
| 2026.07.06 | ₩21,009 | ₩21,809 | ₩20,408 | ₩21,049 | +0.19% | 43만 |
|---|
| 2026.07.02 | ₩20,902 | ₩21,342 | ₩19,821 | ₩20,915 | +0.06% | 97.2만 |
|---|
| 2026.07.01 | ₩21,035 | ₩21,676 | ₩20,568 | ₩20,728 | -1.46% | 38.1만 |
|---|
| 2026.06.30 | ₩20,235 | ₩21,876 | ₩20,035 | ₩21,022 | +3.89% | 64.5만 |
|---|
| 2026.06.29 | ₩20,675 | ₩21,075 | ₩19,368 | ₩20,355 | -1.55% | 43.4만 |
|---|
| 2026.06.26 | ₩19,581 | ₩21,342 | ₩19,181 | ₩20,288 | +3.61% | 60.6만 |
|---|
| 2026.06.25 | ₩18,928 | ₩20,008 | ₩18,666 | ₩19,221 | +1.55% | 86.2만 |
|---|
| 2026.06.24 | ₩19,034 | ₩19,580 | ₩18,381 | ₩18,741 | -1.54% | 34.6만 |
|---|
| 2026.06.23 | ₩18,954 | ₩20,008 | ₩18,874 | ₩19,021 | +0.35% | 22.7만 |
|---|
| 2026.06.22 | ₩20,128 | ₩20,662 | ₩19,261 | ₩19,568 | -2.78% | 43.2만 |
|---|
| 2026.06.18 | ₩19,875 | ₩20,675 | ₩19,435 | ₩20,168 | +1.48% | 34만 |
|---|
| 2026.06.17 | ₩19,261 | ₩20,408 | ₩19,261 | ₩19,635 | +1.94% | 35만 |
|---|
| 2026.06.16 | ₩19,328 | ₩19,987 | ₩18,541 | ₩19,408 | +0.41% | 59만 |
|---|
| 2026.06.15 | ₩19,741 | ₩20,822 | ₩19,301 | ₩19,755 | +0.07% | 63.2만 |
|---|
| 2026.06.12 | ₩20,795 | ₩21,609 | ₩18,901 | ₩18,941 | -8.92% | 78.9만 |
|---|
| 2026.06.11 | ₩20,528 | ₩20,675 | ₩19,208 | ₩20,142 | -1.88% | 74만 |
|---|
| 2026.06.10 | ₩20,595 | ₩21,342 | ₩20,048 | ₩20,622 | +0.13% | 106.7만 |
|---|
| 2026.06.09 | ₩21,329 | ₩23,890 | ₩20,862 | ₩22,516 | +5.57% | 162.6만 |
|---|
| 2026.06.08 | ₩19,635 | ₩19,942 | ₩18,954 | ₩19,208 | -2.17% | 64.2만 |
|---|
| 2026.06.05 | ₩21,235 | ₩21,235 | ₩18,207 | ₩18,701 | -11.93% | 92.9만 |
|---|
| 2026.06.04 | ₩20,875 | ₩21,302 | ₩19,768 | ₩21,235 | +1.73% | 41.4만 |
|---|
| 2026.06.03 | ₩22,169 | ₩22,583 | ₩20,835 | ₩20,995 | -5.29% | 44.9만 |
|---|
| 2026.06.02 | ₩23,076 | ₩24,263 | ₩21,809 | ₩22,129 | -4.10% | 58.5만 |
|---|
| 2026.06.01 | ₩22,342 | ₩23,450 | ₩21,781 | ₩22,889 | +2.45% | 51.7만 |
|---|
| 2026.05.29 | ₩22,569 | ₩22,889 | ₩20,969 | ₩22,476 | -0.41% | 57.2만 |
|---|
| 2026.05.28 | ₩20,742 | ₩22,836 | ₩20,408 | ₩22,503 | +8.49% | 58.3만 |
|---|
| 2026.05.27 | ₩20,182 | ₩20,862 | ₩19,235 | ₩20,849 | +3.30% | 39.9만 |
|---|
| 2026.05.26 | ₩20,128 | ₩20,435 | ₩19,701 | ₩20,248 | +0.60% | 49.5만 |
|---|
| 2026.05.22 | ₩18,941 | ₩20,408 | ₩18,848 | ₩19,461 | +2.75% | 39.4만 |
|---|
| 2026.05.21 | ₩19,301 | ₩19,835 | ₩18,734 | ₩19,048 | -1.31% | 27.8만 |
|---|
| 2026.05.20 | ₩18,474 | ₩19,835 | ₩18,287 | ₩19,368 | +4.84% | 28.3만 |
|---|
| 2026.05.19 | ₩18,888 | ₩19,076 | ₩17,474 | ₩18,354 | -2.82% | 33.2만 |
|---|
| 2026.05.18 | ₩18,314 | ₩20,048 | ₩18,141 | ₩18,874 | +3.06% | 56.4만 |
|---|
| 2026.05.15 | ₩18,234 | ₩18,661 | ₩17,781 | ₩18,354 | +0.66% | 38만 |
|---|
| 2026.05.14 | ₩16,994 | ₩19,208 | ₩16,683 | ₩19,034 | +12.01% | 97.8만 |
|---|
| 2026.05.13 | ₩17,674 | ₩17,674 | ₩16,874 | ₩17,007 | -3.77% | 33만 |
|---|
| 2026.05.12 | ₩18,794 | ₩18,794 | ₩17,260 | ₩17,674 | -5.96% | 34.4만 |
|---|
| 2026.05.11 | ₩19,121 | ₩19,456 | ₩18,354 | ₩18,488 | -3.31% | 65.1만 |
|---|
| 2026.05.08 | ₩17,594 | ₩18,207 | ₩17,594 | ₩18,007 | +2.35% | 23.5만 |
|---|
| 2026.05.07 | ₩18,701 | ₩18,714 | ₩17,142 | ₩17,514 | -6.35% | 41만 |
|---|
| 2026.05.06 | ₩18,474 | ₩19,168 | ₩18,055 | ₩18,681 | +1.12% | 19.1만 |
|---|
| 2026.05.05 | ₩18,581 | ₩18,581 | ₩17,581 | ₩18,354 | -1.22% | 21.4만 |
|---|
| 2026.05.04 | ₩18,941 | ₩19,275 | ₩18,007 | ₩18,314 | -3.31% | 32.7만 |
|---|
| 2026.05.01 | ₩19,861 | ₩19,861 | ₩18,421 | ₩19,221 | -3.22% | 60.5만 |
|---|
| 2026.04.30 | ₩15,887 | ₩19,048 | ₩15,853 | ₩18,834 | +18.56% | 67.1만 |
|---|
| 2026.04.29 | ₩16,260 | ₩16,443 | ₩15,540 | ₩15,700 | -3.45% | 20.6만 |
|---|
| 2026.04.28 | ₩16,180 | ₩16,604 | ₩15,548 | ₩15,960 | -1.36% | 19.2만 |
|---|
| 2026.04.27 | ₩16,513 | ₩17,020 | ₩16,200 | ₩16,500 | -0.08% | 38.8만 |
|---|
| 2026.04.24 | ₩15,953 | ₩16,153 | ₩15,206 | ₩15,940 | -0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩16,127 | ₩16,485 | ₩15,206 | ₩15,713 | -2.56% | 28.1만 |
|---|
| 2026.04.22 | ₩15,206 | ₩16,633 | ₩15,180 | ₩15,967 | +5.00% | 44.1만 |
|---|
| 2026.04.21 | ₩15,580 | ₩15,726 | ₩14,726 | ₩14,846 | -4.71% | 19.6만 |
|---|
| 2026.04.20 | ₩14,886 | ₩15,540 | ₩14,553 | ₩15,380 | +3.32% | 25만 |
|---|
| 2026.04.17 | ₩15,540 | ₩15,806 | ₩14,926 | ₩14,979 | -3.61% | 25.6만 |
|---|
| 2026.04.16 | ₩15,180 | ₩15,660 | ₩14,566 | ₩15,300 | +0.79% | 29만 |
|---|
| 2026.04.15 | ₩14,873 | ₩15,440 | ₩14,433 | ₩14,539 | -2.24% | 27.2만 |
|---|
| 2026.04.14 | ₩15,126 | ₩15,126 | ₩14,206 | ₩14,686 | -2.91% | 33.9만 |
|---|
| 2026.04.13 | ₩13,526 | ₩14,939 | ₩13,339 | ₩14,673 | +8.48% | 41만 |
|---|
| 2026.04.10 | ₩14,032 | ₩14,606 | ₩13,739 | ₩13,792 | -1.71% | 20.4만 |
|---|
| 2026.04.09 | ₩14,112 | ₩14,126 | ₩13,379 | ₩13,712 | -2.84% | 15.3만 |
|---|
| 2026.04.08 | ₩14,526 | ₩14,593 | ₩13,552 | ₩13,766 | -5.23% | 20.3만 |
|---|
| 2026.04.07 | ₩13,952 | ₩13,999 | ₩13,419 | ₩13,632 | -2.29% | 14.2만 |
|---|
| 2026.04.06 | ₩13,739 | ₩14,311 | ₩13,739 | ₩14,099 | +2.62% | 20.9만 |
|---|
| 2026.04.02 | ₩13,232 | ₩14,273 | ₩13,072 | ₩13,832 | +4.54% | 21.3만 |
|---|
| 2026.04.01 | ₩14,406 | ₩14,642 | ₩13,606 | ₩13,752 | -4.54% | 20.6만 |
|---|
| 2026.03.31 | ₩12,779 | ₩14,379 | ₩12,672 | ₩13,992 | +9.50% | 32.4만 |
|---|
| 2026.03.30 | ₩13,352 | ₩13,431 | ₩12,005 | ₩12,258 | -8.19% | 41.8만 |
|---|
| 2026.03.27 | ₩13,819 | ₩14,459 | ₩13,045 | ₩13,245 | -4.15% | 34.8만 |
|---|
| 2026.03.26 | ₩14,126 | ₩14,539 | ₩13,606 | ₩13,659 | -3.31% | 19.2만 |
|---|
| 2026.03.25 | ₩14,633 | ₩15,086 | ₩14,339 | ₩14,446 | -1.28% | 11.3만 |
|---|
| 2026.03.24 | ₩14,366 | ₩14,726 | ₩14,099 | ₩14,299 | -0.46% | 15.5만 |
|---|
| 2026.03.23 | ₩14,673 | ₩14,726 | ₩14,006 | ₩14,499 | -1.18% | 37.1만 |
|---|
| 2026.03.20 | ₩14,953 | ₩15,080 | ₩14,152 | ₩14,446 | -3.39% | 24.4만 |
|---|
| 2026.03.19 | ₩15,246 | ₩15,246 | ₩14,273 | ₩15,093 | -1.01% | 34.3만 |
|---|
| 2026.03.18 | ₩16,207 | ₩16,567 | ₩15,420 | ₩15,540 | -4.12% | 28.8만 |
|---|
| 2026.03.17 | ₩15,460 | ₩16,540 | ₩15,460 | ₩16,167 | +4.57% | 39만 |
|---|
| 2026.03.16 | ₩15,433 | ₩16,060 | ₩15,300 | ₩15,393 | -0.26% | 27.4만 |
|---|
| 2026.03.13 | ₩14,846 | ₩15,780 | ₩14,699 | ₩14,886 | +0.27% | 25.2만 |
|---|
| 2026.03.12 | ₩15,820 | ₩16,872 | ₩14,726 | ₩14,766 | -6.66% | 59.1만 |
|---|
| 2026.03.11 | ₩14,979 | ₩15,473 | ₩14,753 | ₩15,406 | +2.85% | 16.7만 |
|---|
| 2026.03.10 | ₩14,593 | ₩15,726 | ₩14,406 | ₩14,739 | +1.01% | 29.5만 |
|---|
| 2026.03.09 | ₩13,766 | ₩14,833 | ₩13,766 | ₩14,659 | +6.49% | 15.6만 |
|---|
| 2026.03.06 | ₩14,433 | ₩14,997 | ₩14,172 | ₩14,553 | +0.83% | 15.4만 |
|---|
| 2026.03.05 | ₩14,939 | ₩15,340 | ₩14,486 | ₩14,979 | +0.27% | 21만 |
|---|
| 2026.03.04 | ₩13,979 | ₩15,300 | ₩13,819 | ₩14,953 | +6.97% | 33.9만 |
|---|
| 2026.03.03 | ₩14,006 | ₩14,313 | ₩13,299 | ₩13,792 | -1.52% | 36.8만 |
|---|
| 2026.03.02 | ₩14,006 | ₩15,100 | ₩13,766 | ₩14,753 | +5.33% | 18만 |
|---|
| 2026.02.27 | ₩15,273 | ₩15,340 | ₩14,406 | ₩14,473 | -5.24% | 33.1만 |
|---|
| 2026.02.26 | ₩15,353 | ₩15,845 | ₩15,006 | ₩15,780 | +2.78% | 14.3만 |
|---|
| 2026.02.25 | ₩14,939 | ₩15,580 | ₩14,686 | ₩15,446 | +3.39% | 28.9만 |
|---|
| 2026.02.24 | ₩13,646 | ₩14,913 | ₩13,539 | ₩14,699 | +7.72% | 21.6만 |
|---|
| 2026.02.23 | ₩14,379 | ₩14,406 | ₩13,486 | ₩13,752 | -4.36% | 32.4만 |
|---|
| 2026.02.20 | ₩15,340 | ₩15,340 | ₩14,273 | ₩14,366 | -6.35% | 12.6만 |
|---|
| 2026.02.19 | ₩14,886 | ₩15,366 | ₩14,619 | ₩14,979 | +0.63% | 12.9만 |
|---|
| 2026.02.18 | ₩14,913 | ₩15,273 | ₩14,406 | ₩15,006 | +0.63% | 17.8만 |
|---|
| 2026.02.17 | ₩14,339 | ₩14,793 | ₩13,872 | ₩14,486 | +1.02% | 15.2만 |
|---|
| 2026.02.13 | ₩14,152 | ₩14,926 | ₩14,139 | ₩14,526 | +2.64% | 18.1만 |
|---|
| 2026.02.12 | ₩15,340 | ₩15,473 | ₩14,139 | ₩14,192 | -7.48% | 53.4만 |
|---|
| 2026.02.11 | ₩15,540 | ₩15,917 | ₩14,779 | ₩15,273 | -1.72% | 25만 |
|---|
| 2026.02.10 | ₩15,433 | ₩15,887 | ₩14,939 | ₩15,393 | -0.26% | 16.7만 |
|---|
| 2026.02.09 | ₩15,206 | ₩15,887 | ₩15,006 | ₩15,366 | +1.05% | 29만 |
|---|
| 2026.02.06 | ₩14,246 | ₩16,207 | ₩14,046 | ₩15,473 | +8.61% | 51.2만 |
|---|
| 2026.02.05 | ₩14,806 | ₩15,273 | ₩13,886 | ₩13,912 | -6.04% | 53.5만 |
|---|
| 2026.02.04 | ₩16,300 | ₩16,300 | ₩14,686 | ₩15,366 | -5.73% | 60.6만 |
|---|
| 2026.02.03 | ₩16,874 | ₩17,074 | ₩15,513 | ₩16,127 | -4.43% | 57.7만 |
|---|
| 2026.02.02 | ₩17,087 | ₩17,607 | ₩16,687 | ₩16,714 | -2.19% | 43.2만 |
|---|
| 2026.01.30 | ₩18,794 | ₩19,872 | ₩17,151 | ₩17,314 | -7.88% | 68.2만 |
|---|
| 2026.01.29 | ₩20,008 | ₩20,008 | ₩18,741 | ₩19,168 | -4.20% | 39.4만 |
|---|
| 2026.01.28 | ₩19,475 | ₩20,606 | ₩18,874 | ₩19,448 | -0.14% | 43.4만 |
|---|
| 2026.01.27 | ₩18,621 | ₩19,315 | ₩17,781 | ₩19,155 | +2.87% | 25.6만 |
|---|
| 2026.01.26 | ₩19,341 | ₩19,408 | ₩18,434 | ₩18,794 | -2.83% | 44만 |
|---|
| 2026.01.23 | ₩17,714 | ₩20,168 | ₩17,340 | ₩19,341 | +9.19% | 66.2만 |
|---|
| 2026.01.22 | ₩17,741 | ₩18,007 | ₩17,367 | ₩17,474 | -1.50% | 38.5만 |
|---|
| 2026.01.21 | ₩18,408 | ₩18,674 | ₩16,807 | ₩17,807 | -3.26% | 72.6만 |
|---|
| 2026.01.20 | ₩18,214 | ₩19,475 | ₩17,781 | ₩18,408 | +1.06% | 95.3만 |
|---|
| 2026.01.16 | ₩18,541 | ₩19,942 | ₩17,687 | ₩19,808 | +6.83% | 61.7만 |
|---|
| 2026.01.15 | ₩18,474 | ₩19,168 | ₩17,701 | ₩18,661 | +1.01% | 78.8만 |
|---|
| 2026.01.14 | ₩17,234 | ₩19,501 | ₩16,340 | ₩19,461 | +12.93% | 99만 |
|---|
| 2026.01.13 | ₩17,460 | ₩17,834 | ₩17,020 | ₩17,514 | +0.31% | 40.1만 |
|---|
| 2026.01.12 | ₩17,074 | ₩17,834 | ₩16,740 | ₩17,754 | +3.98% | 49.3만 |
|---|
| 2026.01.09 | ₩18,007 | ₩18,007 | ₩17,180 | ₩17,354 | -3.63% | 51.7만 |
|---|
| 2026.01.08 | ₩16,767 | ₩17,914 | ₩16,339 | ₩17,834 | +6.36% | 78.7만 |
|---|
| 2026.01.07 | ₩15,673 | ₩16,540 | ₩15,620 | ₩16,113 | +2.81% | 75.4만 |
|---|
| 2026.01.06 | ₩16,580 | ₩16,780 | ₩15,006 | ₩15,620 | -5.79% | 126.1만 |
|---|
| 2026.01.05 | ₩15,460 | ₩16,567 | ₩14,886 | ₩15,806 | +2.24% | 135.2만 |
|---|
| 2026.01.02 | ₩14,326 | ₩14,406 | ₩13,859 | ₩14,099 | -1.58% | 40.5만 |
|---|
| 2025.12.31 | ₩14,459 | ₩14,459 | ₩13,646 | ₩13,819 | -4.43% | 31.5만 |
|---|
| 2025.12.30 | ₩13,899 | ₩14,606 | ₩13,739 | ₩14,393 | +3.55% | 38.4만 |
|---|
| 2025.12.29 | ₩14,779 | ₩14,939 | ₩13,612 | ₩14,099 | -4.60% | 65.1만 |
|---|
| 2025.12.26 | ₩15,019 | ₩15,313 | ₩14,806 | ₩15,126 | +0.71% | 17만 |
|---|
| 2025.12.24 | ₩15,100 | ₩15,433 | ₩14,686 | ₩15,006 | -0.62% | 28.5만 |
|---|
| 2025.12.23 | ₩15,473 | ₩15,937 | ₩15,166 | ₩15,433 | -0.26% | 28.9만 |
|---|
| 2025.12.22 | ₩16,727 | ₩16,727 | ₩15,486 | ₩15,633 | -6.54% | 82.3만 |
|---|
| 2025.12.19 | ₩15,927 | ₩16,033 | ₩14,273 | ₩15,713 | -1.34% | 186.1만 |
|---|
| 2025.12.18 | ₩17,127 | ₩17,674 | ₩16,233 | ₩16,233 | -5.22% | 37.6만 |
|---|
| 2025.12.17 | ₩17,474 | ₩18,127 | ₩16,700 | ₩16,927 | -3.13% | 30만 |
|---|
| 2025.12.16 | ₩17,047 | ₩17,914 | ₩16,680 | ₩17,100 | +0.31% | 57.5만 |
|---|
| 2025.12.15 | ₩17,300 | ₩17,701 | ₩16,033 | ₩16,887 | -2.39% | 44.3만 |
|---|
| 2025.12.12 | ₩18,728 | ₩18,728 | ₩16,807 | ₩17,034 | -9.05% | 29.2만 |
|---|
| 2025.12.11 | ₩16,660 | ₩18,674 | ₩16,087 | ₩18,381 | +10.33% | 36.4만 |
|---|
| 2025.12.10 | ₩16,674 | ₩16,674 | ₩15,940 | ₩16,393 | -1.68% | 21.9만 |
|---|
| 2025.12.09 | ₩17,194 | ₩17,754 | ₩16,674 | ₩16,854 | -1.98% | 21.4만 |
|---|
| 2025.12.08 | ₩18,461 | ₩18,808 | ₩16,820 | ₩17,514 | -5.13% | 24.2만 |
|---|
| 2025.12.05 | ₩18,768 | ₩19,048 | ₩17,874 | ₩18,514 | -1.35% | 29.5만 |
|---|
| 2025.12.04 | ₩18,314 | ₩18,901 | ₩17,874 | ₩18,568 | +1.38% | 37.6만 |
|---|
| 2025.12.03 | ₩17,100 | ₩18,474 | ₩16,807 | ₩18,234 | +6.63% | 48.7만 |
|---|
| 2025.12.02 | ₩16,567 | ₩16,980 | ₩15,446 | ₩15,726 | -5.07% | 31만 |
|---|
| 2025.12.01 | ₩17,340 | ₩17,427 | ₩16,407 | ₩16,847 | -2.85% | 27만 |
|---|
| 2025.11.28 | ₩17,140 | ₩17,941 | ₩17,007 | ₩17,687 | +3.19% | 19.6만 |
|---|
| 2025.11.26 | ₩16,687 | ₩16,935 | ₩16,100 | ₩16,553 | -0.80% | 26.7만 |
|---|
| 2025.11.25 | ₩16,940 | ₩17,274 | ₩15,473 | ₩16,513 | -2.52% | 54.7만 |
|---|
| 2025.11.24 | ₩15,246 | ₩17,207 | ₩15,246 | ₩16,960 | +11.24% | 95.1만 |
|---|
| 2025.11.21 | ₩14,673 | ₩15,001 | ₩13,606 | ₩14,539 | -0.91% | 36.2만 |
|---|
| 2025.11.20 | ₩15,340 | ₩17,039 | ₩14,152 | ₩14,206 | -7.39% | 85.9만 |
|---|
| 2025.11.19 | ₩13,566 | ₩14,004 | ₩12,792 | ₩13,192 | -2.75% | 31.9만 |
|---|
| 2025.11.18 | ₩13,739 | ₩14,046 | ₩13,205 | ₩13,806 | +0.49% | 23.7만 |
|---|
| 2025.11.17 | ₩14,606 | ₩15,140 | ₩13,899 | ₩13,946 | -4.52% | 14.7만 |
|---|
| 2025.11.14 | ₩14,206 | ₩15,368 | ₩13,606 | ₩14,806 | +4.23% | 33.1만 |
|---|
| 2025.11.13 | ₩15,673 | ₩15,993 | ₩14,633 | ₩14,726 | -6.04% | 16.2만 |
|---|
| 2025.11.12 | ₩15,580 | ₩16,660 | ₩15,206 | ₩15,793 | +1.37% | 17.6만 |
|---|
| 2025.11.11 | ₩15,873 | ₩16,007 | ₩14,819 | ₩15,580 | -1.85% | 19.3만 |
|---|
| 2025.11.10 | ₩17,154 | ₩17,407 | ₩15,664 | ₩15,760 | -8.13% | 30.5만 |
|---|
| 2025.11.07 | ₩15,340 | ₩16,633 | ₩14,579 | ₩16,420 | +7.04% | 36.1만 |
|---|
| 2025.11.06 | ₩17,554 | ₩17,647 | ₩16,007 | ₩16,073 | -8.43% | 39.3만 |
|---|
| 2025.11.05 | ₩18,341 | ₩18,448 | ₩17,513 | ₩17,634 | -3.85% | 14.8만 |
|---|
| 2025.11.04 | ₩18,408 | ₩19,381 | ₩18,087 | ₩18,581 | +0.94% | 13.4만 |
|---|
| 2025.11.03 | ₩19,275 | ₩19,595 | ₩18,381 | ₩18,554 | -3.74% | 14.1만 |
|---|
| 2025.10.31 | ₩20,075 | ₩20,075 | ₩18,954 | ₩19,021 | -5.25% | 14.1만 |
|---|
| 2025.10.30 | ₩18,941 | ₩20,355 | ₩18,548 | ₩19,581 | +3.38% | 20.9만 |
|---|
| 2025.10.29 | ₩19,275 | ₩19,443 | ₩18,674 | ₩18,848 | -2.21% | 15.2만 |
|---|
| 2025.10.28 | ₩19,848 | ₩20,408 | ₩19,208 | ₩19,448 | -2.02% | 19.6만 |
|---|
| 2025.10.27 | ₩20,328 | ₩20,328 | ₩19,061 | ₩19,261 | -5.25% | 14.3만 |
|---|
| 2025.10.24 | ₩19,608 | ₩20,382 | ₩19,048 | ₩19,621 | +0.07% | 19.8만 |
|---|
| 2025.10.23 | ₩19,728 | ₩19,795 | ₩18,688 | ₩19,168 | -2.84% | 17.5만 |
|---|
| 2025.10.22 | ₩18,848 | ₩19,074 | ₩17,194 | ₩18,247 | -3.18% | 37.5만 |
|---|
| 2025.10.21 | ₩20,168 | ₩20,262 | ₩18,821 | ₩19,155 | -5.03% | 21.6만 |
|---|
| 2025.10.20 | ₩20,008 | ₩20,527 | ₩19,741 | ₩20,168 | +0.80% | 15.9만 |
|---|
| 2025.10.17 | ₩19,528 | ₩20,182 | ₩18,514 | ₩19,515 | -0.07% | 27.5만 |
|---|
| 2025.10.16 | ₩22,276 | ₩22,676 | ₩19,875 | ₩19,968 | -10.36% | 42만 |
|---|
| 2025.10.15 | ₩23,169 | ₩23,290 | ₩21,729 | ₩22,182 | -4.26% | 22.3만 |
|---|
| 2025.10.14 | ₩22,089 | ₩23,436 | ₩21,422 | ₩23,196 | +5.01% | 25.6만 |
|---|
| 2025.10.13 | ₩21,809 | ₩22,783 | ₩21,409 | ₩22,529 | +3.30% | 18.2만 |
|---|
| 2025.10.10 | ₩21,916 | ₩23,556 | ₩21,422 | ₩21,756 | -0.73% | 38.6만 |
|---|