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 | ₩15,084 | ₩15,100 | ₩14,697 | ₩14,830 | -1.68% | 26.5만 |
| 2026.10.08 | ₩14,710 | ₩15,164 | ₩14,396 | ₩14,924 | +1.45% | 35.6만 |
| 2026.10.07 | ₩15,538 | ₩15,605 | ₩14,630 | ₩14,877 | -4.25% | 47.2만 |
| 2026.10.06 | ₩16,339 | ₩16,632 | ₩15,711 | ₩15,738 | -3.68% | 31.3만 |
| 2026.10.05 | ₩16,405 | ₩16,579 | ₩16,005 | ₩16,192 | -1.30% | 18.6만 |
| 2026.10.02 | ₩16,659 | ₩16,886 | ₩16,325 | ₩16,392 | -1.60% | 27.2만 |
| 2026.10.01 | ₩16,592 | ₩16,592 | ₩15,831 | ₩16,179 | -2.49% | 36.9만 |
| 2026.09.30 | ₩16,539 | ₩17,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,672 |
| +0.81% |
| 23.3만 |
| 2026.09.29 | ₩16,499 | ₩16,886 | ₩16,112 | ₩16,352 | -0.89% | 25.8만 |
|---|
| 2026.09.28 | ₩17,006 | ₩17,006 | ₩16,365 | ₩16,432 | -3.38% | 22.4만 |
|---|
| 2026.09.25 | ₩16,819 | ₩16,913 | ₩16,379 | ₩16,859 | +0.24% | 17.5만 |
|---|
| 2026.09.24 | ₩16,686 | ₩17,114 | ₩16,499 | ₩16,766 | +0.48% | 20.8만 |
|---|
| 2026.09.23 | ₩17,367 | ₩17,459 | ₩16,899 | ₩16,926 | -2.54% | 24.4만 |
|---|
| 2026.09.22 | ₩17,019 | ₩17,153 | ₩16,707 | ₩16,913 | -0.63% | 14.6만 |
|---|
| 2026.09.21 | ₩17,086 | ₩17,260 | ₩16,566 | ₩16,833 | -1.48% | 21.5만 |
|---|
| 2026.09.18 | ₩17,086 | ₩17,220 | ₩16,632 | ₩16,806 | -1.64% | 17.3만 |
|---|
| 2026.09.17 | ₩16,966 | ₩17,260 | ₩16,739 | ₩16,859 | -0.63% | 26.2만 |
|---|
| 2026.09.16 | ₩16,699 | ₩16,993 | ₩16,185 | ₩16,379 | -1.92% | 22만 |
|---|
| 2026.09.15 | ₩17,126 | ₩17,273 | ₩16,552 | ₩16,672 | -2.65% | 20.1만 |
|---|
| 2026.09.14 | ₩16,619 | ₩17,476 | ₩16,592 | ₩17,233 | +3.69% | 32.3만 |
|---|
| 2026.09.11 | ₩17,487 | ₩17,874 | ₩17,086 | ₩17,220 | -1.53% | 32.4만 |
|---|
| 2026.09.10 | ₩17,193 | ₩17,754 | ₩17,140 | ₩17,313 | +0.70% | 30.1만 |
|---|
| 2026.09.09 | ₩17,727 | ₩18,021 | ₩17,620 | ₩17,700 | -0.15% | 18.6만 |
|---|
| 2026.09.08 | ₩17,954 | ₩18,394 | ₩17,847 | ₩17,941 | -0.07% | 19.7만 |
|---|
| 2026.09.04 | ₩18,421 | ₩18,568 | ₩17,860 | ₩18,127 | -1.59% | 28.8만 |
|---|
| 2026.09.03 | ₩18,741 | ₩18,741 | ₩18,051 | ₩18,528 | -1.14% | 30.3만 |
|---|
| 2026.09.02 | ₩17,887 | ₩18,555 | ₩17,647 | ₩18,421 | +2.99% | 34만 |
|---|
| 2026.09.01 | ₩17,887 | ₩18,301 | ₩16,979 | ₩17,807 | -0.45% | 86.1만 |
|---|
| 2026.08.31 | ₩18,775 | ₩19,075 | ₩18,074 | ₩18,448 | -1.74% | 57.6만 |
|---|
| 2026.08.28 | ₩20,103 | ₩20,234 | ₩18,875 | ₩18,915 | -5.91% | 59.4만 |
|---|
| 2026.08.27 | ₩20,597 | ₩20,597 | ₩19,489 | ₩20,143 | -2.20% | 51.7만 |
|---|
| 2026.08.26 | ₩20,437 | ₩20,809 | ₩20,103 | ₩20,597 | +0.78% | 18.8만 |
|---|
| 2026.08.25 | ₩20,357 | ₩21,238 | ₩20,303 | ₩20,597 | +1.18% | 28.3만 |
|---|
| 2026.08.24 | ₩21,091 | ₩21,384 | ₩20,250 | ₩20,343 | -3.54% | 33.7만 |
|---|
| 2026.08.21 | ₩21,358 | ₩22,212 | ₩21,238 | ₩21,411 | +0.25% | 43.3만 |
|---|
| 2026.08.20 | ₩20,757 | ₩21,344 | ₩19,903 | ₩21,158 | +1.93% | 41.4만 |
|---|
| 2026.08.19 | ₩20,891 | ₩21,304 | ₩20,183 | ₩20,543 | -1.66% | 29.7만 |
|---|
| 2026.08.18 | ₩20,570 | ₩20,931 | ₩20,210 | ₩20,864 | +1.43% | 31.5만 |
|---|
| 2026.08.17 | ₩20,997 | ₩21,611 | ₩20,263 | ₩21,158 | +0.76% | 45.5만 |
|---|
| 2026.08.14 | ₩22,025 | ₩22,693 | ₩21,491 | ₩21,585 | -2.00% | 34만 |
|---|
| 2026.08.13 | ₩20,103 | ₩22,559 | ₩20,103 | ₩22,386 | +11.35% | 80.9만 |
|---|
| 2026.08.12 | ₩21,318 | ₩21,625 | ₩20,290 | ₩20,457 | -4.04% | 25.2만 |
|---|
| 2026.08.11 | ₩20,717 | ₩21,091 | ₩20,223 | ₩20,944 | +1.10% | 28.9만 |
|---|
| 2026.08.10 | ₩21,224 | ₩21,531 | ₩20,477 | ₩20,770 | -2.14% | 34.1만 |
|---|
| 2026.08.07 | ₩20,877 | ₩21,812 | ₩20,383 | ₩21,491 | +2.94% | 43.5만 |
|---|
| 2026.08.06 | ₩20,370 | ₩21,224 | ₩20,090 | ₩20,490 | +0.59% | 27.6만 |
|---|
| 2026.08.05 | ₩20,463 | ₩21,024 | ₩20,116 | ₩20,664 | +0.98% | 38.8만 |
|---|
| 2026.08.04 | ₩20,130 | ₩20,690 | ₩19,836 | ₩20,557 | +2.12% | 42.7만 |
|---|
| 2026.08.03 | ₩18,781 | ₩20,090 | ₩18,420 | ₩19,996 | +6.47% | 64.4만 |
|---|
| 2026.07.31 | ₩18,555 | ₩18,808 | ₩17,767 | ₩18,394 | -0.86% | 32.2만 |
|---|
| 2026.07.30 | ₩17,393 | ₩18,501 | ₩17,233 | ₩18,288 | +5.14% | 41.2만 |
|---|
| 2026.07.29 | ₩17,353 | ₩18,194 | ₩16,552 | ₩16,913 | -2.54% | 45.3만 |
|---|
| 2026.07.28 | ₩17,473 | ₩17,687 | ₩16,205 | ₩17,340 | -0.76% | 68.3만 |
|---|
| 2026.07.27 | ₩17,887 | ₩18,446 | ₩17,420 | ₩17,927 | +0.22% | 46만 |
|---|
| 2026.07.24 | ₩18,822 | ₩18,822 | ₩17,220 | ₩17,233 | -8.44% | 63.2만 |
|---|
| 2026.07.23 | ₩18,261 | ₩19,355 | ₩18,074 | ₩18,555 | +1.61% | 39.5만 |
|---|
| 2026.07.22 | ₩19,129 | ₩20,023 | ₩18,689 | ₩19,035 | -0.49% | 51.3만 |
|---|
| 2026.07.21 | ₩18,021 | ₩19,355 | ₩17,887 | ₩19,155 | +6.30% | 70.2만 |
|---|
| 2026.07.20 | ₩17,914 | ₩18,942 | ₩17,433 | ₩17,887 | -0.15% | 104.5만 |
|---|
| 2026.07.17 | ₩16,552 | ₩18,314 | ₩16,432 | ₩17,580 | +6.21% | 62.2만 |
|---|
| 2026.07.16 | ₩18,334 | ₩18,474 | ₩15,765 | ₩17,060 | -6.95% | 157.3만 |
|---|
| 2026.07.15 | ₩21,865 | ₩22,012 | ₩17,900 | ₩18,034 | -17.52% | 118.6만 |
|---|
| 2026.07.14 | ₩21,037 | ₩21,878 | ₩20,804 | ₩21,398 | +1.71% | 26.5만 |
|---|
| 2026.07.13 | ₩21,051 | ₩21,491 | ₩20,397 | ₩20,797 | -1.20% | 39.5만 |
|---|
| 2026.07.10 | ₩21,691 | ₩22,143 | ₩20,931 | ₩21,518 | -0.80% | 38.7만 |
|---|
| 2026.07.09 | ₩21,138 | ₩21,691 | ₩20,572 | ₩21,545 | +1.93% | 44.1만 |
|---|
| 2026.07.08 | ₩20,023 | ₩21,091 | ₩19,489 | ₩20,851 | +4.13% | 55.5만 |
|---|
| 2026.07.07 | ₩21,024 | ₩21,091 | ₩20,130 | ₩20,477 | -2.60% | 41.6만 |
|---|
| 2026.07.06 | ₩21,024 | ₩21,825 | ₩20,423 | ₩21,064 | +0.19% | 43만 |
|---|
| 2026.07.02 | ₩20,917 | ₩21,358 | ₩19,836 | ₩20,931 | +0.06% | 97.2만 |
|---|
| 2026.07.01 | ₩21,051 | ₩21,691 | ₩20,584 | ₩20,744 | -1.46% | 38.1만 |
|---|
| 2026.06.30 | ₩20,250 | ₩21,892 | ₩20,050 | ₩21,037 | +3.89% | 64.5만 |
|---|
| 2026.06.29 | ₩20,690 | ₩21,091 | ₩19,382 | ₩20,370 | -1.55% | 43.4만 |
|---|
| 2026.06.26 | ₩19,596 | ₩21,358 | ₩19,195 | ₩20,303 | +3.61% | 60.6만 |
|---|
| 2026.06.25 | ₩18,942 | ₩20,023 | ₩18,680 | ₩19,235 | +1.55% | 86.2만 |
|---|
| 2026.06.24 | ₩19,048 | ₩19,594 | ₩18,394 | ₩18,755 | -1.54% | 34.6만 |
|---|
| 2026.06.23 | ₩18,968 | ₩20,023 | ₩18,888 | ₩19,035 | +0.35% | 22.7만 |
|---|
| 2026.06.22 | ₩20,143 | ₩20,677 | ₩19,275 | ₩19,582 | -2.78% | 43.2만 |
|---|
| 2026.06.18 | ₩19,889 | ₩20,690 | ₩19,449 | ₩20,183 | +1.48% | 34만 |
|---|
| 2026.06.17 | ₩19,275 | ₩20,423 | ₩19,275 | ₩19,649 | +1.94% | 35만 |
|---|
| 2026.06.16 | ₩19,342 | ₩20,002 | ₩18,555 | ₩19,422 | +0.41% | 59만 |
|---|
| 2026.06.15 | ₩19,756 | ₩20,837 | ₩19,315 | ₩19,769 | +0.07% | 63.2만 |
|---|
| 2026.06.12 | ₩20,810 | ₩21,625 | ₩18,915 | ₩18,955 | -8.92% | 78.9만 |
|---|
| 2026.06.11 | ₩20,543 | ₩20,690 | ₩19,222 | ₩20,156 | -1.88% | 74만 |
|---|
| 2026.06.10 | ₩20,610 | ₩21,358 | ₩20,063 | ₩20,637 | +0.13% | 106.7만 |
|---|
| 2026.06.09 | ₩21,344 | ₩23,907 | ₩20,877 | ₩22,532 | +5.57% | 162.6만 |
|---|
| 2026.06.08 | ₩19,649 | ₩19,956 | ₩18,968 | ₩19,222 | -2.17% | 64.2만 |
|---|
| 2026.06.05 | ₩21,251 | ₩21,251 | ₩18,221 | ₩18,715 | -11.93% | 92.9만 |
|---|
| 2026.06.04 | ₩20,891 | ₩21,318 | ₩19,783 | ₩21,251 | +1.73% | 41.4만 |
|---|
| 2026.06.03 | ₩22,185 | ₩22,599 | ₩20,851 | ₩21,011 | -5.29% | 44.9만 |
|---|
| 2026.06.02 | ₩23,093 | ₩24,281 | ₩21,825 | ₩22,145 | -4.10% | 58.5만 |
|---|
| 2026.06.01 | ₩22,359 | ₩23,467 | ₩21,797 | ₩22,906 | +2.45% | 51.7만 |
|---|
| 2026.05.29 | ₩22,586 | ₩22,906 | ₩20,984 | ₩22,492 | -0.41% | 57.2만 |
|---|
| 2026.05.28 | ₩20,757 | ₩22,853 | ₩20,423 | ₩22,519 | +8.49% | 58.3만 |
|---|
| 2026.05.27 | ₩20,196 | ₩20,877 | ₩19,249 | ₩20,864 | +3.30% | 39.9만 |
|---|
| 2026.05.26 | ₩20,143 | ₩20,450 | ₩19,716 | ₩20,263 | +0.60% | 49.5만 |
|---|
| 2026.05.22 | ₩18,955 | ₩20,423 | ₩18,862 | ₩19,476 | +2.75% | 39.4만 |
|---|
| 2026.05.21 | ₩19,315 | ₩19,849 | ₩18,748 | ₩19,062 | -1.31% | 27.8만 |
|---|
| 2026.05.20 | ₩18,488 | ₩19,849 | ₩18,301 | ₩19,382 | +4.84% | 28.3만 |
|---|
| 2026.05.19 | ₩18,902 | ₩19,090 | ₩17,487 | ₩18,368 | -2.82% | 33.2만 |
|---|
| 2026.05.18 | ₩18,328 | ₩20,063 | ₩18,154 | ₩18,888 | +3.06% | 56.4만 |
|---|
| 2026.05.15 | ₩18,248 | ₩18,675 | ₩17,794 | ₩18,368 | +0.66% | 38만 |
|---|
| 2026.05.14 | ₩17,006 | ₩19,222 | ₩16,695 | ₩19,048 | +12.01% | 97.8만 |
|---|
| 2026.05.13 | ₩17,687 | ₩17,687 | ₩16,886 | ₩17,019 | -3.77% | 33만 |
|---|
| 2026.05.12 | ₩18,808 | ₩18,808 | ₩17,273 | ₩17,687 | -5.96% | 34.4만 |
|---|
| 2026.05.11 | ₩19,135 | ₩19,470 | ₩18,368 | ₩18,501 | -3.31% | 65.1만 |
|---|
| 2026.05.08 | ₩17,607 | ₩18,221 | ₩17,607 | ₩18,021 | +2.35% | 23.5만 |
|---|
| 2026.05.07 | ₩18,715 | ₩18,728 | ₩17,154 | ₩17,527 | -6.35% | 41만 |
|---|
| 2026.05.06 | ₩18,488 | ₩19,182 | ₩18,069 | ₩18,695 | +1.12% | 19.1만 |
|---|
| 2026.05.05 | ₩18,595 | ₩18,595 | ₩17,593 | ₩18,368 | -1.22% | 21.4만 |
|---|
| 2026.05.04 | ₩18,955 | ₩19,289 | ₩18,021 | ₩18,328 | -3.31% | 32.7만 |
|---|
| 2026.05.01 | ₩19,876 | ₩19,876 | ₩18,434 | ₩19,235 | -3.22% | 60.5만 |
|---|
| 2026.04.30 | ₩15,898 | ₩19,062 | ₩15,865 | ₩18,848 | +18.56% | 67.1만 |
|---|
| 2026.04.29 | ₩16,272 | ₩16,455 | ₩15,551 | ₩15,711 | -3.45% | 20.6만 |
|---|
| 2026.04.28 | ₩16,192 | ₩16,616 | ₩15,559 | ₩15,972 | -1.36% | 19.2만 |
|---|
| 2026.04.27 | ₩16,526 | ₩17,033 | ₩16,212 | ₩16,512 | -0.08% | 38.8만 |
|---|
| 2026.04.24 | ₩15,965 | ₩16,165 | ₩15,217 | ₩15,952 | -0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩16,138 | ₩16,498 | ₩15,217 | ₩15,725 | -2.56% | 28.1만 |
|---|
| 2026.04.22 | ₩15,217 | ₩16,646 | ₩15,191 | ₩15,978 | +5.00% | 44.1만 |
|---|
| 2026.04.21 | ₩15,591 | ₩15,738 | ₩14,737 | ₩14,857 | -4.71% | 19.6만 |
|---|
| 2026.04.20 | ₩14,897 | ₩15,551 | ₩14,563 | ₩15,391 | +3.32% | 25만 |
|---|
| 2026.04.17 | ₩15,551 | ₩15,818 | ₩14,937 | ₩14,990 | -3.61% | 25.6만 |
|---|
| 2026.04.16 | ₩15,191 | ₩15,671 | ₩14,577 | ₩15,311 | +0.79% | 29만 |
|---|
| 2026.04.15 | ₩14,884 | ₩15,451 | ₩14,443 | ₩14,550 | -2.24% | 27.2만 |
|---|
| 2026.04.14 | ₩15,137 | ₩15,137 | ₩14,216 | ₩14,697 | -2.91% | 33.9만 |
|---|
| 2026.04.13 | ₩13,535 | ₩14,950 | ₩13,349 | ₩14,683 | +8.48% | 41만 |
|---|
| 2026.04.10 | ₩14,043 | ₩14,617 | ₩13,749 | ₩13,802 | -1.71% | 20.4만 |
|---|
| 2026.04.09 | ₩14,123 | ₩14,136 | ₩13,389 | ₩13,722 | -2.84% | 15.3만 |
|---|
| 2026.04.08 | ₩14,537 | ₩14,603 | ₩13,562 | ₩13,776 | -5.23% | 20.3만 |
|---|
| 2026.04.07 | ₩13,963 | ₩14,009 | ₩13,429 | ₩13,642 | -2.29% | 14.2만 |
|---|
| 2026.04.06 | ₩13,749 | ₩14,322 | ₩13,749 | ₩14,109 | +2.62% | 20.9만 |
|---|
| 2026.04.02 | ₩13,242 | ₩14,283 | ₩13,082 | ₩13,842 | +4.54% | 21.3만 |
|---|
| 2026.04.01 | ₩14,416 | ₩14,653 | ₩13,616 | ₩13,762 | -4.54% | 20.6만 |
|---|
| 2026.03.31 | ₩12,788 | ₩14,390 | ₩12,681 | ₩14,003 | +9.50% | 32.4만 |
|---|
| 2026.03.30 | ₩13,362 | ₩13,441 | ₩12,014 | ₩12,267 | -8.19% | 41.8만 |
|---|
| 2026.03.27 | ₩13,829 | ₩14,470 | ₩13,055 | ₩13,255 | -4.15% | 34.8만 |
|---|
| 2026.03.26 | ₩14,136 | ₩14,550 | ₩13,616 | ₩13,669 | -3.31% | 19.2만 |
|---|
| 2026.03.25 | ₩14,643 | ₩15,097 | ₩14,350 | ₩14,457 | -1.28% | 11.3만 |
|---|
| 2026.03.24 | ₩14,376 | ₩14,737 | ₩14,109 | ₩14,310 | -0.46% | 15.5만 |
|---|
| 2026.03.23 | ₩14,683 | ₩14,737 | ₩14,016 | ₩14,510 | -1.18% | 37.1만 |
|---|
| 2026.03.20 | ₩14,964 | ₩15,091 | ₩14,163 | ₩14,457 | -3.39% | 24.4만 |
|---|
| 2026.03.19 | ₩15,257 | ₩15,257 | ₩14,283 | ₩15,104 | -1.01% | 34.3만 |
|---|
| 2026.03.18 | ₩16,219 | ₩16,579 | ₩15,431 | ₩15,551 | -4.12% | 28.8만 |
|---|
| 2026.03.17 | ₩15,471 | ₩16,552 | ₩15,471 | ₩16,179 | +4.57% | 39만 |
|---|
| 2026.03.16 | ₩15,444 | ₩16,072 | ₩15,311 | ₩15,404 | -0.26% | 27.4만 |
|---|
| 2026.03.13 | ₩14,857 | ₩15,791 | ₩14,710 | ₩14,897 | +0.27% | 25.2만 |
|---|
| 2026.03.12 | ₩15,831 | ₩16,885 | ₩14,737 | ₩14,777 | -6.66% | 59.1만 |
|---|
| 2026.03.11 | ₩14,990 | ₩15,484 | ₩14,764 | ₩15,418 | +2.85% | 16.7만 |
|---|
| 2026.03.10 | ₩14,603 | ₩15,738 | ₩14,416 | ₩14,750 | +1.01% | 29.5만 |
|---|
| 2026.03.09 | ₩13,776 | ₩14,844 | ₩13,776 | ₩14,670 | +6.49% | 15.6만 |
|---|
| 2026.03.06 | ₩14,443 | ₩15,008 | ₩14,183 | ₩14,563 | +0.83% | 15.4만 |
|---|
| 2026.03.05 | ₩14,950 | ₩15,351 | ₩14,497 | ₩14,990 | +0.27% | 21만 |
|---|
| 2026.03.04 | ₩13,989 | ₩15,311 | ₩13,829 | ₩14,964 | +6.97% | 33.9만 |
|---|
| 2026.03.03 | ₩14,016 | ₩14,323 | ₩13,309 | ₩13,802 | -1.52% | 36.8만 |
|---|
| 2026.03.02 | ₩14,016 | ₩15,111 | ₩13,776 | ₩14,764 | +5.33% | 18만 |
|---|
| 2026.02.27 | ₩15,284 | ₩15,351 | ₩14,416 | ₩14,483 | -5.24% | 33.1만 |
|---|
| 2026.02.26 | ₩15,364 | ₩15,857 | ₩15,017 | ₩15,791 | +2.78% | 14.3만 |
|---|
| 2026.02.25 | ₩14,950 | ₩15,591 | ₩14,697 | ₩15,458 | +3.39% | 28.9만 |
|---|
| 2026.02.24 | ₩13,656 | ₩14,924 | ₩13,549 | ₩14,710 | +7.72% | 21.6만 |
|---|
| 2026.02.23 | ₩14,390 | ₩14,416 | ₩13,495 | ₩13,762 | -4.36% | 32.4만 |
|---|
| 2026.02.20 | ₩15,351 | ₩15,351 | ₩14,283 | ₩14,376 | -6.35% | 12.6만 |
|---|
| 2026.02.19 | ₩14,897 | ₩15,378 | ₩14,630 | ₩14,990 | +0.63% | 12.9만 |
|---|
| 2026.02.18 | ₩14,924 | ₩15,284 | ₩14,416 | ₩15,017 | +0.63% | 17.8만 |
|---|
| 2026.02.17 | ₩14,350 | ₩14,804 | ₩13,883 | ₩14,497 | +1.02% | 15.2만 |
|---|
| 2026.02.13 | ₩14,163 | ₩14,937 | ₩14,150 | ₩14,537 | +2.64% | 18.1만 |
|---|
| 2026.02.12 | ₩15,351 | ₩15,484 | ₩14,150 | ₩14,203 | -7.48% | 53.4만 |
|---|
| 2026.02.11 | ₩15,551 | ₩15,929 | ₩14,790 | ₩15,284 | -1.72% | 25만 |
|---|
| 2026.02.10 | ₩15,444 | ₩15,898 | ₩14,950 | ₩15,404 | -0.26% | 16.7만 |
|---|
| 2026.02.09 | ₩15,217 | ₩15,898 | ₩15,017 | ₩15,378 | +1.05% | 29만 |
|---|
| 2026.02.06 | ₩14,256 | ₩16,219 | ₩14,056 | ₩15,484 | +8.61% | 51.2만 |
|---|
| 2026.02.05 | ₩14,817 | ₩15,284 | ₩13,896 | ₩13,923 | -6.04% | 53.5만 |
|---|
| 2026.02.04 | ₩16,312 | ₩16,312 | ₩14,697 | ₩15,378 | -5.73% | 60.6만 |
|---|
| 2026.02.03 | ₩16,886 | ₩17,086 | ₩15,524 | ₩16,138 | -4.43% | 57.7만 |
|---|
| 2026.02.02 | ₩17,100 | ₩17,620 | ₩16,699 | ₩16,726 | -2.19% | 43.2만 |
|---|
| 2026.01.30 | ₩18,808 | ₩19,887 | ₩17,164 | ₩17,326 | -7.88% | 68.2만 |
|---|
| 2026.01.29 | ₩20,023 | ₩20,023 | ₩18,755 | ₩19,182 | -4.20% | 39.4만 |
|---|
| 2026.01.28 | ₩19,489 | ₩20,621 | ₩18,888 | ₩19,462 | -0.14% | 43.4만 |
|---|
| 2026.01.27 | ₩18,635 | ₩19,329 | ₩17,794 | ₩19,169 | +2.87% | 25.6만 |
|---|
| 2026.01.26 | ₩19,355 | ₩19,422 | ₩18,448 | ₩18,808 | -2.83% | 44만 |
|---|
| 2026.01.23 | ₩17,727 | ₩20,183 | ₩17,353 | ₩19,355 | +9.19% | 66.2만 |
|---|
| 2026.01.22 | ₩17,754 | ₩18,021 | ₩17,380 | ₩17,487 | -1.50% | 38.5만 |
|---|
| 2026.01.21 | ₩18,421 | ₩18,688 | ₩16,819 | ₩17,820 | -3.26% | 72.6만 |
|---|
| 2026.01.20 | ₩18,228 | ₩19,489 | ₩17,794 | ₩18,421 | +1.06% | 95.3만 |
|---|
| 2026.01.16 | ₩18,555 | ₩19,956 | ₩17,700 | ₩19,823 | +6.83% | 61.7만 |
|---|
| 2026.01.15 | ₩18,488 | ₩19,182 | ₩17,714 | ₩18,675 | +1.01% | 78.8만 |
|---|
| 2026.01.14 | ₩17,246 | ₩19,516 | ₩16,352 | ₩19,476 | +12.93% | 99만 |
|---|
| 2026.01.13 | ₩17,473 | ₩17,847 | ₩17,033 | ₩17,527 | +0.31% | 40.1만 |
|---|
| 2026.01.12 | ₩17,086 | ₩17,847 | ₩16,752 | ₩17,767 | +3.98% | 49.3만 |
|---|
| 2026.01.09 | ₩18,021 | ₩18,021 | ₩17,193 | ₩17,367 | -3.63% | 51.7만 |
|---|
| 2026.01.08 | ₩16,779 | ₩17,927 | ₩16,351 | ₩17,847 | +6.36% | 78.7만 |
|---|
| 2026.01.07 | ₩15,685 | ₩16,552 | ₩15,631 | ₩16,125 | +2.81% | 75.4만 |
|---|
| 2026.01.06 | ₩16,592 | ₩16,793 | ₩15,017 | ₩15,631 | -5.79% | 126.1만 |
|---|
| 2026.01.05 | ₩15,471 | ₩16,579 | ₩14,897 | ₩15,818 | +2.24% | 135.2만 |
|---|
| 2026.01.02 | ₩14,336 | ₩14,416 | ₩13,869 | ₩14,109 | -1.58% | 40.5만 |
|---|
| 2025.12.31 | ₩14,470 | ₩14,470 | ₩13,656 | ₩13,829 | -4.43% | 31.5만 |
|---|
| 2025.12.30 | ₩13,909 | ₩14,617 | ₩13,749 | ₩14,403 | +3.55% | 38.4만 |
|---|
| 2025.12.29 | ₩14,790 | ₩14,950 | ₩13,622 | ₩14,109 | -4.60% | 65.1만 |
|---|
| 2025.12.26 | ₩15,031 | ₩15,324 | ₩14,817 | ₩15,137 | +0.71% | 17만 |
|---|
| 2025.12.24 | ₩15,111 | ₩15,444 | ₩14,697 | ₩15,017 | -0.62% | 28.5만 |
|---|
| 2025.12.23 | ₩15,484 | ₩15,949 | ₩15,177 | ₩15,444 | -0.26% | 28.9만 |
|---|
| 2025.12.22 | ₩16,739 | ₩16,739 | ₩15,498 | ₩15,645 | -6.54% | 82.3만 |
|---|
| 2025.12.19 | ₩15,938 | ₩16,045 | ₩14,283 | ₩15,725 | -1.34% | 186.1만 |
|---|
| 2025.12.18 | ₩17,140 | ₩17,687 | ₩16,245 | ₩16,245 | -5.22% | 37.6만 |
|---|
| 2025.12.17 | ₩17,487 | ₩18,141 | ₩16,712 | ₩16,939 | -3.13% | 30만 |
|---|
| 2025.12.16 | ₩17,060 | ₩17,927 | ₩16,692 | ₩17,113 | +0.31% | 57.5만 |
|---|
| 2025.12.15 | ₩17,313 | ₩17,714 | ₩16,045 | ₩16,899 | -2.39% | 44.3만 |
|---|
| 2025.12.12 | ₩18,741 | ₩18,741 | ₩16,819 | ₩17,046 | -9.05% | 29.2만 |
|---|
| 2025.12.11 | ₩16,672 | ₩18,688 | ₩16,098 | ₩18,394 | +10.33% | 36.4만 |
|---|
| 2025.12.10 | ₩16,686 | ₩16,686 | ₩15,952 | ₩16,405 | -1.68% | 21.9만 |
|---|
| 2025.12.09 | ₩17,206 | ₩17,767 | ₩16,686 | ₩16,866 | -1.98% | 21.4만 |
|---|
| 2025.12.08 | ₩18,474 | ₩18,822 | ₩16,833 | ₩17,527 | -5.13% | 24.2만 |
|---|
| 2025.12.05 | ₩18,781 | ₩19,062 | ₩17,887 | ₩18,528 | -1.35% | 29.5만 |
|---|
| 2025.12.04 | ₩18,328 | ₩18,915 | ₩17,887 | ₩18,581 | +1.38% | 37.6만 |
|---|
| 2025.12.03 | ₩17,113 | ₩18,488 | ₩16,819 | ₩18,248 | +6.63% | 48.7만 |
|---|
| 2025.12.02 | ₩16,579 | ₩16,993 | ₩15,458 | ₩15,738 | -5.07% | 31만 |
|---|
| 2025.12.01 | ₩17,353 | ₩17,440 | ₩16,419 | ₩16,859 | -2.85% | 27만 |
|---|
| 2025.11.28 | ₩17,153 | ₩17,954 | ₩17,019 | ₩17,700 | +3.19% | 19.6만 |
|---|
| 2025.11.26 | ₩16,699 | ₩16,947 | ₩16,112 | ₩16,566 | -0.80% | 26.7만 |
|---|
| 2025.11.25 | ₩16,953 | ₩17,286 | ₩15,484 | ₩16,526 | -2.52% | 54.7만 |
|---|
| 2025.11.24 | ₩15,257 | ₩17,220 | ₩15,257 | ₩16,973 | +11.24% | 95.1만 |
|---|
| 2025.11.21 | ₩14,683 | ₩15,012 | ₩13,616 | ₩14,550 | -0.91% | 36.2만 |
|---|
| 2025.11.20 | ₩15,351 | ₩17,052 | ₩14,163 | ₩14,216 | -7.39% | 85.9만 |
|---|
| 2025.11.19 | ₩13,576 | ₩14,015 | ₩12,801 | ₩13,202 | -2.75% | 31.9만 |
|---|
| 2025.11.18 | ₩13,749 | ₩14,056 | ₩13,215 | ₩13,816 | +0.49% | 23.7만 |
|---|
| 2025.11.17 | ₩14,617 | ₩15,151 | ₩13,909 | ₩13,956 | -4.52% | 14.7만 |
|---|
| 2025.11.14 | ₩14,216 | ₩15,379 | ₩13,616 | ₩14,817 | +4.23% | 33.1만 |
|---|
| 2025.11.13 | ₩15,685 | ₩16,005 | ₩14,643 | ₩14,737 | -6.04% | 16.2만 |
|---|
| 2025.11.12 | ₩15,591 | ₩16,672 | ₩15,217 | ₩15,805 | +1.37% | 17.6만 |
|---|
| 2025.11.11 | ₩15,885 | ₩16,018 | ₩14,830 | ₩15,591 | -1.85% | 19.3만 |
|---|
| 2025.11.10 | ₩17,166 | ₩17,420 | ₩15,675 | ₩15,771 | -8.13% | 30.5만 |
|---|
| 2025.11.07 | ₩15,351 | ₩16,646 | ₩14,590 | ₩16,432 | +7.04% | 36.1만 |
|---|
| 2025.11.06 | ₩17,567 | ₩17,660 | ₩16,018 | ₩16,085 | -8.43% | 39.3만 |
|---|
| 2025.11.05 | ₩18,354 | ₩18,461 | ₩17,525 | ₩17,647 | -3.85% | 14.8만 |
|---|
| 2025.11.04 | ₩18,421 | ₩19,396 | ₩18,101 | ₩18,595 | +0.94% | 13.4만 |
|---|
| 2025.11.03 | ₩19,289 | ₩19,609 | ₩18,394 | ₩18,568 | -3.74% | 14.1만 |
|---|
| 2025.10.31 | ₩20,090 | ₩20,090 | ₩18,968 | ₩19,035 | -5.25% | 14.1만 |
|---|
| 2025.10.30 | ₩18,955 | ₩20,370 | ₩18,561 | ₩19,596 | +3.38% | 20.9만 |
|---|
| 2025.10.29 | ₩19,289 | ₩19,457 | ₩18,688 | ₩18,862 | -2.21% | 15.2만 |
|---|
| 2025.10.28 | ₩19,863 | ₩20,423 | ₩19,222 | ₩19,462 | -2.02% | 19.6만 |
|---|
| 2025.10.27 | ₩20,343 | ₩20,343 | ₩19,075 | ₩19,275 | -5.25% | 14.3만 |
|---|
| 2025.10.24 | ₩19,622 | ₩20,397 | ₩19,062 | ₩19,636 | +0.07% | 19.8만 |
|---|
| 2025.10.23 | ₩19,743 | ₩19,809 | ₩18,701 | ₩19,182 | -2.84% | 17.5만 |
|---|
| 2025.10.22 | ₩18,862 | ₩19,088 | ₩17,206 | ₩18,261 | -3.18% | 37.5만 |
|---|
| 2025.10.21 | ₩20,183 | ₩20,277 | ₩18,835 | ₩19,169 | -5.03% | 21.6만 |
|---|
| 2025.10.20 | ₩20,023 | ₩20,542 | ₩19,756 | ₩20,183 | +0.80% | 15.9만 |
|---|
| 2025.10.17 | ₩19,542 | ₩20,196 | ₩18,528 | ₩19,529 | -0.07% | 27.5만 |
|---|
| 2025.10.16 | ₩22,292 | ₩22,693 | ₩19,889 | ₩19,983 | -10.36% | 42만 |
|---|
| 2025.10.15 | ₩23,187 | ₩23,307 | ₩21,745 | ₩22,199 | -4.26% | 22.3만 |
|---|
| 2025.10.14 | ₩22,105 | ₩23,453 | ₩21,438 | ₩23,213 | +5.01% | 25.6만 |
|---|
| 2025.10.13 | ₩21,825 | ₩22,799 | ₩21,425 | ₩22,546 | +3.30% | 18.2만 |
|---|
| 2025.10.10 | ₩21,932 | ₩23,574 | ₩21,438 | ₩21,772 | -0.73% | 38.6만 |
|---|