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 | ₩14,699 | ₩14,833 | -1.68% | 26.5만 |
| 2026.10.08 | ₩14,712 | ₩15,166 | ₩14,399 | ₩14,926 | +1.45% | 35.6만 |
| 2026.10.07 | ₩15,540 | ₩15,607 | ₩14,632 | ₩14,879 | -4.25% | 47.2만 |
| 2026.10.06 | ₩16,341 | ₩16,635 | ₩15,714 | ₩15,740 | -3.68% | 31.3만 |
| 2026.10.05 | ₩16,408 | ₩16,582 | ₩16,007 | ₩16,194 | -1.30% | 18.6만 |
| 2026.10.02 | ₩16,662 | ₩16,889 | ₩16,328 | ₩16,395 | -1.60% | 27.2만 |
| 2026.10.01 | ₩16,595 | ₩16,595 | ₩15,834 | ₩16,181 | -2.49% | 36.9만 |
| 2026.09.30 | ₩16,542 | ₩17,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,675 |
| +0.81% |
| 23.3만 |
| 2026.09.29 | ₩16,501 | ₩16,889 | ₩16,114 | ₩16,355 | -0.89% | 25.8만 |
|---|
| 2026.09.28 | ₩17,009 | ₩17,009 | ₩16,368 | ₩16,435 | -3.38% | 22.4만 |
|---|
| 2026.09.25 | ₩16,822 | ₩16,915 | ₩16,381 | ₩16,862 | +0.24% | 17.5만 |
|---|
| 2026.09.24 | ₩16,688 | ₩17,117 | ₩16,501 | ₩16,768 | +0.48% | 20.8만 |
|---|
| 2026.09.23 | ₩17,369 | ₩17,461 | ₩16,902 | ₩16,929 | -2.54% | 24.4만 |
|---|
| 2026.09.22 | ₩17,022 | ₩17,156 | ₩16,710 | ₩16,915 | -0.63% | 14.6만 |
|---|
| 2026.09.21 | ₩17,089 | ₩17,262 | ₩16,568 | ₩16,835 | -1.48% | 21.5만 |
|---|
| 2026.09.18 | ₩17,089 | ₩17,222 | ₩16,635 | ₩16,809 | -1.64% | 17.3만 |
|---|
| 2026.09.17 | ₩16,969 | ₩17,262 | ₩16,742 | ₩16,862 | -0.63% | 26.2만 |
|---|
| 2026.09.16 | ₩16,702 | ₩16,995 | ₩16,188 | ₩16,381 | -1.92% | 22만 |
|---|
| 2026.09.15 | ₩17,129 | ₩17,276 | ₩16,555 | ₩16,675 | -2.65% | 20.1만 |
|---|
| 2026.09.14 | ₩16,622 | ₩17,479 | ₩16,595 | ₩17,236 | +3.69% | 32.3만 |
|---|
| 2026.09.11 | ₩17,489 | ₩17,877 | ₩17,089 | ₩17,222 | -1.53% | 32.4만 |
|---|
| 2026.09.10 | ₩17,196 | ₩17,756 | ₩17,142 | ₩17,316 | +0.70% | 30.1만 |
|---|
| 2026.09.09 | ₩17,730 | ₩18,023 | ₩17,623 | ₩17,703 | -0.15% | 18.6만 |
|---|
| 2026.09.08 | ₩17,957 | ₩18,397 | ₩17,850 | ₩17,943 | -0.07% | 19.7만 |
|---|
| 2026.09.04 | ₩18,424 | ₩18,571 | ₩17,863 | ₩18,130 | -1.59% | 28.8만 |
|---|
| 2026.09.03 | ₩18,744 | ₩18,744 | ₩18,054 | ₩18,531 | -1.14% | 30.3만 |
|---|
| 2026.09.02 | ₩17,890 | ₩18,557 | ₩17,650 | ₩18,424 | +2.99% | 34만 |
|---|
| 2026.09.01 | ₩17,890 | ₩18,304 | ₩16,982 | ₩17,810 | -0.45% | 86.1만 |
|---|
| 2026.08.31 | ₩18,778 | ₩19,078 | ₩18,077 | ₩18,451 | -1.74% | 57.6만 |
|---|
| 2026.08.28 | ₩20,106 | ₩20,237 | ₩18,878 | ₩18,918 | -5.91% | 59.4만 |
|---|
| 2026.08.27 | ₩20,600 | ₩20,600 | ₩19,492 | ₩20,146 | -2.20% | 51.7만 |
|---|
| 2026.08.26 | ₩20,440 | ₩20,812 | ₩20,106 | ₩20,600 | +0.78% | 18.8만 |
|---|
| 2026.08.25 | ₩20,360 | ₩21,241 | ₩20,306 | ₩20,600 | +1.18% | 28.3만 |
|---|
| 2026.08.24 | ₩21,094 | ₩21,388 | ₩20,253 | ₩20,346 | -3.54% | 33.7만 |
|---|
| 2026.08.21 | ₩21,361 | ₩22,216 | ₩21,241 | ₩21,415 | +0.25% | 43.3만 |
|---|
| 2026.08.20 | ₩20,760 | ₩21,348 | ₩19,906 | ₩21,161 | +1.93% | 41.4만 |
|---|
| 2026.08.19 | ₩20,894 | ₩21,308 | ₩20,186 | ₩20,547 | -1.66% | 29.7만 |
|---|
| 2026.08.18 | ₩20,573 | ₩20,934 | ₩20,213 | ₩20,867 | +1.43% | 31.5만 |
|---|
| 2026.08.17 | ₩21,001 | ₩21,615 | ₩20,266 | ₩21,161 | +0.76% | 45.5만 |
|---|
| 2026.08.14 | ₩22,029 | ₩22,696 | ₩21,495 | ₩21,588 | -2.00% | 34만 |
|---|
| 2026.08.13 | ₩20,106 | ₩22,563 | ₩20,106 | ₩22,389 | +11.35% | 80.9만 |
|---|
| 2026.08.12 | ₩21,321 | ₩21,628 | ₩20,293 | ₩20,460 | -4.04% | 25.2만 |
|---|
| 2026.08.11 | ₩20,720 | ₩21,094 | ₩20,226 | ₩20,947 | +1.10% | 28.9만 |
|---|
| 2026.08.10 | ₩21,228 | ₩21,535 | ₩20,480 | ₩20,774 | -2.14% | 34.1만 |
|---|
| 2026.08.07 | ₩20,880 | ₩21,815 | ₩20,387 | ₩21,495 | +2.94% | 43.5만 |
|---|
| 2026.08.06 | ₩20,373 | ₩21,228 | ₩20,093 | ₩20,493 | +0.59% | 27.6만 |
|---|
| 2026.08.05 | ₩20,467 | ₩21,027 | ₩20,120 | ₩20,667 | +0.98% | 38.8만 |
|---|
| 2026.08.04 | ₩20,133 | ₩20,694 | ₩19,839 | ₩20,560 | +2.12% | 42.7만 |
|---|
| 2026.08.03 | ₩18,784 | ₩20,093 | ₩18,423 | ₩19,999 | +6.47% | 64.4만 |
|---|
| 2026.07.31 | ₩18,557 | ₩18,811 | ₩17,770 | ₩18,397 | -0.86% | 32.2만 |
|---|
| 2026.07.30 | ₩17,396 | ₩18,504 | ₩17,236 | ₩18,290 | +5.14% | 41.2만 |
|---|
| 2026.07.29 | ₩17,356 | ₩18,197 | ₩16,555 | ₩16,915 | -2.54% | 45.3만 |
|---|
| 2026.07.28 | ₩17,476 | ₩17,690 | ₩16,208 | ₩17,343 | -0.76% | 68.3만 |
|---|
| 2026.07.27 | ₩17,890 | ₩18,449 | ₩17,423 | ₩17,930 | +0.22% | 46만 |
|---|
| 2026.07.24 | ₩18,824 | ₩18,824 | ₩17,222 | ₩17,236 | -8.44% | 63.2만 |
|---|
| 2026.07.23 | ₩18,264 | ₩19,359 | ₩18,077 | ₩18,557 | +1.61% | 39.5만 |
|---|
| 2026.07.22 | ₩19,132 | ₩20,026 | ₩18,692 | ₩19,038 | -0.49% | 51.3만 |
|---|
| 2026.07.21 | ₩18,023 | ₩19,359 | ₩17,890 | ₩19,158 | +6.30% | 70.2만 |
|---|
| 2026.07.20 | ₩17,917 | ₩18,945 | ₩17,436 | ₩17,890 | -0.15% | 104.5만 |
|---|
| 2026.07.17 | ₩16,555 | ₩18,317 | ₩16,435 | ₩17,583 | +6.21% | 62.2만 |
|---|
| 2026.07.16 | ₩18,337 | ₩18,477 | ₩15,767 | ₩17,062 | -6.95% | 157.3만 |
|---|
| 2026.07.15 | ₩21,868 | ₩22,015 | ₩17,903 | ₩18,037 | -17.52% | 118.6만 |
|---|
| 2026.07.14 | ₩21,041 | ₩21,882 | ₩20,807 | ₩21,401 | +1.71% | 26.5만 |
|---|
| 2026.07.13 | ₩21,054 | ₩21,495 | ₩20,400 | ₩20,800 | -1.20% | 39.5만 |
|---|
| 2026.07.10 | ₩21,695 | ₩22,146 | ₩20,934 | ₩21,521 | -0.80% | 38.7만 |
|---|
| 2026.07.09 | ₩21,141 | ₩21,695 | ₩20,575 | ₩21,548 | +1.93% | 44.1만 |
|---|
| 2026.07.08 | ₩20,026 | ₩21,094 | ₩19,492 | ₩20,854 | +4.13% | 55.5만 |
|---|
| 2026.07.07 | ₩21,027 | ₩21,094 | ₩20,133 | ₩20,480 | -2.60% | 41.6만 |
|---|
| 2026.07.06 | ₩21,027 | ₩21,828 | ₩20,427 | ₩21,067 | +0.19% | 43만 |
|---|
| 2026.07.02 | ₩20,921 | ₩21,361 | ₩19,839 | ₩20,934 | +0.06% | 97.2만 |
|---|
| 2026.07.01 | ₩21,054 | ₩21,695 | ₩20,587 | ₩20,747 | -1.46% | 38.1만 |
|---|
| 2026.06.30 | ₩20,253 | ₩21,895 | ₩20,053 | ₩21,041 | +3.89% | 64.5만 |
|---|
| 2026.06.29 | ₩20,694 | ₩21,094 | ₩19,385 | ₩20,373 | -1.55% | 43.4만 |
|---|
| 2026.06.26 | ₩19,599 | ₩21,361 | ₩19,198 | ₩20,306 | +3.61% | 60.6만 |
|---|
| 2026.06.25 | ₩18,945 | ₩20,026 | ₩18,683 | ₩19,238 | +1.55% | 86.2만 |
|---|
| 2026.06.24 | ₩19,051 | ₩19,597 | ₩18,397 | ₩18,758 | -1.54% | 34.6만 |
|---|
| 2026.06.23 | ₩18,971 | ₩20,026 | ₩18,891 | ₩19,038 | +0.35% | 22.7만 |
|---|
| 2026.06.22 | ₩20,146 | ₩20,680 | ₩19,278 | ₩19,585 | -2.78% | 43.2만 |
|---|
| 2026.06.18 | ₩19,893 | ₩20,694 | ₩19,452 | ₩20,186 | +1.48% | 34만 |
|---|
| 2026.06.17 | ₩19,278 | ₩20,427 | ₩19,278 | ₩19,652 | +1.94% | 35만 |
|---|
| 2026.06.16 | ₩19,345 | ₩20,005 | ₩18,557 | ₩19,425 | +0.41% | 59만 |
|---|
| 2026.06.15 | ₩19,759 | ₩20,840 | ₩19,318 | ₩19,772 | +0.07% | 63.2만 |
|---|
| 2026.06.12 | ₩20,814 | ₩21,628 | ₩18,918 | ₩18,958 | -8.92% | 78.9만 |
|---|
| 2026.06.11 | ₩20,547 | ₩20,694 | ₩19,225 | ₩20,160 | -1.88% | 74만 |
|---|
| 2026.06.10 | ₩20,613 | ₩21,361 | ₩20,066 | ₩20,640 | +0.13% | 106.7만 |
|---|
| 2026.06.09 | ₩21,348 | ₩23,911 | ₩20,880 | ₩22,536 | +5.57% | 162.6만 |
|---|
| 2026.06.08 | ₩19,652 | ₩19,959 | ₩18,971 | ₩19,225 | -2.17% | 64.2만 |
|---|
| 2026.06.05 | ₩21,254 | ₩21,254 | ₩18,224 | ₩18,718 | -11.93% | 92.9만 |
|---|
| 2026.06.04 | ₩20,894 | ₩21,321 | ₩19,786 | ₩21,254 | +1.73% | 41.4만 |
|---|
| 2026.06.03 | ₩22,189 | ₩22,603 | ₩20,854 | ₩21,014 | -5.29% | 44.9만 |
|---|
| 2026.06.02 | ₩23,097 | ₩24,285 | ₩21,828 | ₩22,149 | -4.10% | 58.5만 |
|---|
| 2026.06.01 | ₩22,362 | ₩23,471 | ₩21,800 | ₩22,910 | +2.45% | 51.7만 |
|---|
| 2026.05.29 | ₩22,589 | ₩22,910 | ₩20,987 | ₩22,496 | -0.41% | 57.2만 |
|---|
| 2026.05.28 | ₩20,760 | ₩22,856 | ₩20,427 | ₩22,523 | +8.49% | 58.3만 |
|---|
| 2026.05.27 | ₩20,200 | ₩20,880 | ₩19,252 | ₩20,867 | +3.30% | 39.9만 |
|---|
| 2026.05.26 | ₩20,146 | ₩20,453 | ₩19,719 | ₩20,266 | +0.60% | 49.5만 |
|---|
| 2026.05.22 | ₩18,958 | ₩20,427 | ₩18,865 | ₩19,479 | +2.75% | 39.4만 |
|---|
| 2026.05.21 | ₩19,318 | ₩19,852 | ₩18,751 | ₩19,065 | -1.31% | 27.8만 |
|---|
| 2026.05.20 | ₩18,491 | ₩19,852 | ₩18,304 | ₩19,385 | +4.84% | 28.3만 |
|---|
| 2026.05.19 | ₩18,905 | ₩19,093 | ₩17,489 | ₩18,371 | -2.82% | 33.2만 |
|---|
| 2026.05.18 | ₩18,331 | ₩20,066 | ₩18,157 | ₩18,891 | +3.06% | 56.4만 |
|---|
| 2026.05.15 | ₩18,250 | ₩18,678 | ₩17,796 | ₩18,371 | +0.66% | 38만 |
|---|
| 2026.05.14 | ₩17,009 | ₩19,225 | ₩16,698 | ₩19,051 | +12.01% | 97.8만 |
|---|
| 2026.05.13 | ₩17,690 | ₩17,690 | ₩16,889 | ₩17,022 | -3.77% | 33만 |
|---|
| 2026.05.12 | ₩18,811 | ₩18,811 | ₩17,276 | ₩17,690 | -5.96% | 34.4만 |
|---|
| 2026.05.11 | ₩19,138 | ₩19,473 | ₩18,371 | ₩18,504 | -3.31% | 65.1만 |
|---|
| 2026.05.08 | ₩17,610 | ₩18,224 | ₩17,610 | ₩18,023 | +2.35% | 23.5만 |
|---|
| 2026.05.07 | ₩18,718 | ₩18,731 | ₩17,157 | ₩17,529 | -6.35% | 41만 |
|---|
| 2026.05.06 | ₩18,491 | ₩19,185 | ₩18,072 | ₩18,698 | +1.12% | 19.1만 |
|---|
| 2026.05.05 | ₩18,598 | ₩18,598 | ₩17,596 | ₩18,371 | -1.22% | 21.4만 |
|---|
| 2026.05.04 | ₩18,958 | ₩19,292 | ₩18,023 | ₩18,331 | -3.31% | 32.7만 |
|---|
| 2026.05.01 | ₩19,879 | ₩19,879 | ₩18,437 | ₩19,238 | -3.22% | 60.5만 |
|---|
| 2026.04.30 | ₩15,901 | ₩19,065 | ₩15,867 | ₩18,851 | +18.56% | 67.1만 |
|---|
| 2026.04.29 | ₩16,275 | ₩16,457 | ₩15,554 | ₩15,714 | -3.45% | 20.6만 |
|---|
| 2026.04.28 | ₩16,194 | ₩16,619 | ₩15,562 | ₩15,974 | -1.36% | 19.2만 |
|---|
| 2026.04.27 | ₩16,528 | ₩17,035 | ₩16,214 | ₩16,515 | -0.08% | 38.8만 |
|---|
| 2026.04.24 | ₩15,967 | ₩16,168 | ₩15,220 | ₩15,954 | -0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩16,141 | ₩16,500 | ₩15,220 | ₩15,727 | -2.56% | 28.1만 |
|---|
| 2026.04.22 | ₩15,220 | ₩16,648 | ₩15,193 | ₩15,981 | +5.00% | 44.1만 |
|---|
| 2026.04.21 | ₩15,594 | ₩15,740 | ₩14,739 | ₩14,859 | -4.71% | 19.6만 |
|---|
| 2026.04.20 | ₩14,899 | ₩15,554 | ₩14,566 | ₩15,393 | +3.32% | 25만 |
|---|
| 2026.04.17 | ₩15,554 | ₩15,821 | ₩14,939 | ₩14,993 | -3.61% | 25.6만 |
|---|
| 2026.04.16 | ₩15,193 | ₩15,674 | ₩14,579 | ₩15,313 | +0.79% | 29만 |
|---|
| 2026.04.15 | ₩14,886 | ₩15,453 | ₩14,445 | ₩14,552 | -2.24% | 27.2만 |
|---|
| 2026.04.14 | ₩15,140 | ₩15,140 | ₩14,218 | ₩14,699 | -2.91% | 33.9만 |
|---|
| 2026.04.13 | ₩13,538 | ₩14,953 | ₩13,351 | ₩14,686 | +8.48% | 41만 |
|---|
| 2026.04.10 | ₩14,045 | ₩14,619 | ₩13,751 | ₩13,805 | -1.71% | 20.4만 |
|---|
| 2026.04.09 | ₩14,125 | ₩14,138 | ₩13,391 | ₩13,725 | -2.84% | 15.3만 |
|---|
| 2026.04.08 | ₩14,539 | ₩14,606 | ₩13,564 | ₩13,778 | -5.23% | 20.3만 |
|---|
| 2026.04.07 | ₩13,965 | ₩14,012 | ₩13,431 | ₩13,644 | -2.29% | 14.2만 |
|---|
| 2026.04.06 | ₩13,751 | ₩14,324 | ₩13,751 | ₩14,112 | +2.62% | 20.9만 |
|---|
| 2026.04.02 | ₩13,244 | ₩14,285 | ₩13,084 | ₩13,845 | +4.54% | 21.3만 |
|---|
| 2026.04.01 | ₩14,419 | ₩14,655 | ₩13,618 | ₩13,765 | -4.54% | 20.6만 |
|---|
| 2026.03.31 | ₩12,790 | ₩14,392 | ₩12,683 | ₩14,005 | +9.50% | 32.4만 |
|---|
| 2026.03.30 | ₩13,364 | ₩13,443 | ₩12,016 | ₩12,269 | -8.19% | 41.8만 |
|---|
| 2026.03.27 | ₩13,831 | ₩14,472 | ₩13,057 | ₩13,257 | -4.15% | 34.8만 |
|---|
| 2026.03.26 | ₩14,138 | ₩14,552 | ₩13,618 | ₩13,671 | -3.31% | 19.2만 |
|---|
| 2026.03.25 | ₩14,646 | ₩15,100 | ₩14,352 | ₩14,459 | -1.28% | 11.3만 |
|---|
| 2026.03.24 | ₩14,379 | ₩14,739 | ₩14,112 | ₩14,312 | -0.46% | 15.5만 |
|---|
| 2026.03.23 | ₩14,686 | ₩14,739 | ₩14,018 | ₩14,512 | -1.18% | 37.1만 |
|---|
| 2026.03.20 | ₩14,966 | ₩15,093 | ₩14,165 | ₩14,459 | -3.39% | 24.4만 |
|---|
| 2026.03.19 | ₩15,260 | ₩15,260 | ₩14,285 | ₩15,106 | -1.01% | 34.3만 |
|---|
| 2026.03.18 | ₩16,221 | ₩16,582 | ₩15,433 | ₩15,554 | -4.12% | 28.8만 |
|---|
| 2026.03.17 | ₩15,473 | ₩16,555 | ₩15,473 | ₩16,181 | +4.57% | 39만 |
|---|
| 2026.03.16 | ₩15,447 | ₩16,074 | ₩15,313 | ₩15,407 | -0.26% | 27.4만 |
|---|
| 2026.03.13 | ₩14,859 | ₩15,794 | ₩14,712 | ₩14,899 | +0.27% | 25.2만 |
|---|
| 2026.03.12 | ₩15,834 | ₩16,887 | ₩14,739 | ₩14,779 | -6.66% | 59.1만 |
|---|
| 2026.03.11 | ₩14,993 | ₩15,487 | ₩14,766 | ₩15,420 | +2.85% | 16.7만 |
|---|
| 2026.03.10 | ₩14,606 | ₩15,740 | ₩14,419 | ₩14,753 | +1.01% | 29.5만 |
|---|
| 2026.03.09 | ₩13,778 | ₩14,846 | ₩13,778 | ₩14,672 | +6.49% | 15.6만 |
|---|
| 2026.03.06 | ₩14,445 | ₩15,010 | ₩14,185 | ₩14,566 | +0.83% | 15.4만 |
|---|
| 2026.03.05 | ₩14,953 | ₩15,353 | ₩14,499 | ₩14,993 | +0.27% | 21만 |
|---|
| 2026.03.04 | ₩13,992 | ₩15,313 | ₩13,831 | ₩14,966 | +6.97% | 33.9만 |
|---|
| 2026.03.03 | ₩14,018 | ₩14,325 | ₩13,311 | ₩13,805 | -1.52% | 36.8만 |
|---|
| 2026.03.02 | ₩14,018 | ₩15,113 | ₩13,778 | ₩14,766 | +5.33% | 18만 |
|---|
| 2026.02.27 | ₩15,287 | ₩15,353 | ₩14,419 | ₩14,486 | -5.24% | 33.1만 |
|---|
| 2026.02.26 | ₩15,367 | ₩15,859 | ₩15,020 | ₩15,794 | +2.78% | 14.3만 |
|---|
| 2026.02.25 | ₩14,953 | ₩15,594 | ₩14,699 | ₩15,460 | +3.39% | 28.9만 |
|---|
| 2026.02.24 | ₩13,658 | ₩14,926 | ₩13,551 | ₩14,712 | +7.72% | 21.6만 |
|---|
| 2026.02.23 | ₩14,392 | ₩14,419 | ₩13,498 | ₩13,765 | -4.36% | 32.4만 |
|---|
| 2026.02.20 | ₩15,353 | ₩15,353 | ₩14,285 | ₩14,379 | -6.35% | 12.6만 |
|---|
| 2026.02.19 | ₩14,899 | ₩15,380 | ₩14,632 | ₩14,993 | +0.63% | 12.9만 |
|---|
| 2026.02.18 | ₩14,926 | ₩15,287 | ₩14,419 | ₩15,020 | +0.63% | 17.8만 |
|---|
| 2026.02.17 | ₩14,352 | ₩14,806 | ₩13,885 | ₩14,499 | +1.02% | 15.2만 |
|---|
| 2026.02.13 | ₩14,165 | ₩14,939 | ₩14,152 | ₩14,539 | +2.64% | 18.1만 |
|---|
| 2026.02.12 | ₩15,353 | ₩15,487 | ₩14,152 | ₩14,205 | -7.48% | 53.4만 |
|---|
| 2026.02.11 | ₩15,554 | ₩15,931 | ₩14,793 | ₩15,287 | -1.72% | 25만 |
|---|
| 2026.02.10 | ₩15,447 | ₩15,901 | ₩14,953 | ₩15,407 | -0.26% | 16.7만 |
|---|
| 2026.02.09 | ₩15,220 | ₩15,901 | ₩15,020 | ₩15,380 | +1.05% | 29만 |
|---|
| 2026.02.06 | ₩14,259 | ₩16,221 | ₩14,058 | ₩15,487 | +8.61% | 51.2만 |
|---|
| 2026.02.05 | ₩14,819 | ₩15,287 | ₩13,898 | ₩13,925 | -6.04% | 53.5만 |
|---|
| 2026.02.04 | ₩16,315 | ₩16,315 | ₩14,699 | ₩15,380 | -5.73% | 60.6만 |
|---|
| 2026.02.03 | ₩16,889 | ₩17,089 | ₩15,527 | ₩16,141 | -4.43% | 57.7만 |
|---|
| 2026.02.02 | ₩17,102 | ₩17,623 | ₩16,702 | ₩16,728 | -2.19% | 43.2만 |
|---|
| 2026.01.30 | ₩18,811 | ₩19,890 | ₩17,166 | ₩17,329 | -7.88% | 68.2만 |
|---|
| 2026.01.29 | ₩20,026 | ₩20,026 | ₩18,758 | ₩19,185 | -4.20% | 39.4만 |
|---|
| 2026.01.28 | ₩19,492 | ₩20,624 | ₩18,891 | ₩19,465 | -0.14% | 43.4만 |
|---|
| 2026.01.27 | ₩18,638 | ₩19,332 | ₩17,796 | ₩19,172 | +2.87% | 25.6만 |
|---|
| 2026.01.26 | ₩19,359 | ₩19,425 | ₩18,451 | ₩18,811 | -2.83% | 44만 |
|---|
| 2026.01.23 | ₩17,730 | ₩20,186 | ₩17,356 | ₩19,359 | +9.19% | 66.2만 |
|---|
| 2026.01.22 | ₩17,756 | ₩18,023 | ₩17,383 | ₩17,489 | -1.50% | 38.5만 |
|---|
| 2026.01.21 | ₩18,424 | ₩18,691 | ₩16,822 | ₩17,823 | -3.26% | 72.6만 |
|---|
| 2026.01.20 | ₩18,230 | ₩19,492 | ₩17,796 | ₩18,424 | +1.06% | 95.3만 |
|---|
| 2026.01.16 | ₩18,557 | ₩19,959 | ₩17,703 | ₩19,826 | +6.83% | 61.7만 |
|---|
| 2026.01.15 | ₩18,491 | ₩19,185 | ₩17,716 | ₩18,678 | +1.01% | 78.8만 |
|---|
| 2026.01.14 | ₩17,249 | ₩19,519 | ₩16,355 | ₩19,479 | +12.93% | 99만 |
|---|
| 2026.01.13 | ₩17,476 | ₩17,850 | ₩17,035 | ₩17,529 | +0.31% | 40.1만 |
|---|
| 2026.01.12 | ₩17,089 | ₩17,850 | ₩16,755 | ₩17,770 | +3.98% | 49.3만 |
|---|
| 2026.01.09 | ₩18,023 | ₩18,023 | ₩17,196 | ₩17,369 | -3.63% | 51.7만 |
|---|
| 2026.01.08 | ₩16,782 | ₩17,930 | ₩16,353 | ₩17,850 | +6.36% | 78.7만 |
|---|
| 2026.01.07 | ₩15,687 | ₩16,555 | ₩15,634 | ₩16,128 | +2.81% | 75.4만 |
|---|
| 2026.01.06 | ₩16,595 | ₩16,795 | ₩15,020 | ₩15,634 | -5.79% | 126.1만 |
|---|
| 2026.01.05 | ₩15,473 | ₩16,582 | ₩14,899 | ₩15,821 | +2.24% | 135.2만 |
|---|
| 2026.01.02 | ₩14,339 | ₩14,419 | ₩13,871 | ₩14,112 | -1.58% | 40.5만 |
|---|
| 2025.12.31 | ₩14,472 | ₩14,472 | ₩13,658 | ₩13,831 | -4.43% | 31.5만 |
|---|
| 2025.12.30 | ₩13,911 | ₩14,619 | ₩13,751 | ₩14,405 | +3.55% | 38.4만 |
|---|
| 2025.12.29 | ₩14,793 | ₩14,953 | ₩13,624 | ₩14,112 | -4.60% | 65.1만 |
|---|
| 2025.12.26 | ₩15,033 | ₩15,327 | ₩14,819 | ₩15,140 | +0.71% | 17만 |
|---|
| 2025.12.24 | ₩15,113 | ₩15,447 | ₩14,699 | ₩15,020 | -0.62% | 28.5만 |
|---|
| 2025.12.23 | ₩15,487 | ₩15,951 | ₩15,180 | ₩15,447 | -0.26% | 28.9만 |
|---|
| 2025.12.22 | ₩16,742 | ₩16,742 | ₩15,500 | ₩15,647 | -6.54% | 82.3만 |
|---|
| 2025.12.19 | ₩15,941 | ₩16,048 | ₩14,285 | ₩15,727 | -1.34% | 186.1만 |
|---|
| 2025.12.18 | ₩17,142 | ₩17,690 | ₩16,248 | ₩16,248 | -5.22% | 37.6만 |
|---|
| 2025.12.17 | ₩17,489 | ₩18,144 | ₩16,715 | ₩16,942 | -3.13% | 30만 |
|---|
| 2025.12.16 | ₩17,062 | ₩17,930 | ₩16,695 | ₩17,116 | +0.31% | 57.5만 |
|---|
| 2025.12.15 | ₩17,316 | ₩17,716 | ₩16,048 | ₩16,902 | -2.39% | 44.3만 |
|---|
| 2025.12.12 | ₩18,744 | ₩18,744 | ₩16,822 | ₩17,049 | -9.05% | 29.2만 |
|---|
| 2025.12.11 | ₩16,675 | ₩18,691 | ₩16,101 | ₩18,397 | +10.33% | 36.4만 |
|---|
| 2025.12.10 | ₩16,688 | ₩16,688 | ₩15,954 | ₩16,408 | -1.68% | 21.9만 |
|---|
| 2025.12.09 | ₩17,209 | ₩17,770 | ₩16,688 | ₩16,869 | -1.98% | 21.4만 |
|---|
| 2025.12.08 | ₩18,477 | ₩18,824 | ₩16,835 | ₩17,529 | -5.13% | 24.2만 |
|---|
| 2025.12.05 | ₩18,784 | ₩19,065 | ₩17,890 | ₩18,531 | -1.35% | 29.5만 |
|---|
| 2025.12.04 | ₩18,331 | ₩18,918 | ₩17,890 | ₩18,584 | +1.38% | 37.6만 |
|---|
| 2025.12.03 | ₩17,116 | ₩18,491 | ₩16,822 | ₩18,250 | +6.63% | 48.7만 |
|---|
| 2025.12.02 | ₩16,582 | ₩16,995 | ₩15,460 | ₩15,740 | -5.07% | 31만 |
|---|
| 2025.12.01 | ₩17,356 | ₩17,443 | ₩16,421 | ₩16,862 | -2.85% | 27만 |
|---|
| 2025.11.28 | ₩17,156 | ₩17,957 | ₩17,022 | ₩17,703 | +3.19% | 19.6만 |
|---|
| 2025.11.26 | ₩16,702 | ₩16,950 | ₩16,114 | ₩16,568 | -0.80% | 26.7만 |
|---|
| 2025.11.25 | ₩16,955 | ₩17,289 | ₩15,487 | ₩16,528 | -2.52% | 54.7만 |
|---|
| 2025.11.24 | ₩15,260 | ₩17,222 | ₩15,260 | ₩16,975 | +11.24% | 95.1만 |
|---|
| 2025.11.21 | ₩14,686 | ₩15,014 | ₩13,618 | ₩14,552 | -0.91% | 36.2만 |
|---|
| 2025.11.20 | ₩15,353 | ₩17,054 | ₩14,165 | ₩14,218 | -7.39% | 85.9만 |
|---|
| 2025.11.19 | ₩13,578 | ₩14,017 | ₩12,803 | ₩13,204 | -2.75% | 31.9만 |
|---|
| 2025.11.18 | ₩13,751 | ₩14,058 | ₩13,217 | ₩13,818 | +0.49% | 23.7만 |
|---|
| 2025.11.17 | ₩14,619 | ₩15,153 | ₩13,911 | ₩13,958 | -4.52% | 14.7만 |
|---|
| 2025.11.14 | ₩14,218 | ₩15,381 | ₩13,618 | ₩14,819 | +4.23% | 33.1만 |
|---|
| 2025.11.13 | ₩15,687 | ₩16,007 | ₩14,646 | ₩14,739 | -6.04% | 16.2만 |
|---|
| 2025.11.12 | ₩15,594 | ₩16,675 | ₩15,220 | ₩15,807 | +1.37% | 17.6만 |
|---|
| 2025.11.11 | ₩15,887 | ₩16,021 | ₩14,833 | ₩15,594 | -1.85% | 19.3만 |
|---|
| 2025.11.10 | ₩17,169 | ₩17,423 | ₩15,678 | ₩15,774 | -8.13% | 30.5만 |
|---|
| 2025.11.07 | ₩15,353 | ₩16,648 | ₩14,592 | ₩16,435 | +7.04% | 36.1만 |
|---|
| 2025.11.06 | ₩17,570 | ₩17,663 | ₩16,021 | ₩16,088 | -8.43% | 39.3만 |
|---|
| 2025.11.05 | ₩18,357 | ₩18,464 | ₩17,528 | ₩17,650 | -3.85% | 14.8만 |
|---|
| 2025.11.04 | ₩18,424 | ₩19,399 | ₩18,104 | ₩18,598 | +0.94% | 13.4만 |
|---|
| 2025.11.03 | ₩19,292 | ₩19,612 | ₩18,397 | ₩18,571 | -3.74% | 14.1만 |
|---|
| 2025.10.31 | ₩20,093 | ₩20,093 | ₩18,971 | ₩19,038 | -5.25% | 14.1만 |
|---|
| 2025.10.30 | ₩18,958 | ₩20,373 | ₩18,564 | ₩19,599 | +3.38% | 20.9만 |
|---|
| 2025.10.29 | ₩19,292 | ₩19,460 | ₩18,691 | ₩18,865 | -2.21% | 15.2만 |
|---|
| 2025.10.28 | ₩19,866 | ₩20,427 | ₩19,225 | ₩19,465 | -2.02% | 19.6만 |
|---|
| 2025.10.27 | ₩20,346 | ₩20,346 | ₩19,078 | ₩19,278 | -5.25% | 14.3만 |
|---|
| 2025.10.24 | ₩19,626 | ₩20,400 | ₩19,065 | ₩19,639 | +0.07% | 19.8만 |
|---|
| 2025.10.23 | ₩19,746 | ₩19,812 | ₩18,704 | ₩19,185 | -2.84% | 17.5만 |
|---|
| 2025.10.22 | ₩18,865 | ₩19,092 | ₩17,209 | ₩18,264 | -3.18% | 37.5만 |
|---|
| 2025.10.21 | ₩20,186 | ₩20,280 | ₩18,838 | ₩19,172 | -5.03% | 21.6만 |
|---|
| 2025.10.20 | ₩20,026 | ₩20,545 | ₩19,759 | ₩20,186 | +0.80% | 15.9만 |
|---|
| 2025.10.17 | ₩19,545 | ₩20,200 | ₩18,531 | ₩19,532 | -0.07% | 27.5만 |
|---|
| 2025.10.16 | ₩22,296 | ₩22,696 | ₩19,893 | ₩19,986 | -10.36% | 42만 |
|---|
| 2025.10.15 | ₩23,190 | ₩23,310 | ₩21,748 | ₩22,202 | -4.26% | 22.3만 |
|---|
| 2025.10.14 | ₩22,109 | ₩23,457 | ₩21,441 | ₩23,217 | +5.01% | 25.6만 |
|---|
| 2025.10.13 | ₩21,828 | ₩22,803 | ₩21,428 | ₩22,549 | +3.30% | 18.2만 |
|---|
| 2025.10.10 | ₩21,935 | ₩23,577 | ₩21,441 | ₩21,775 | -0.73% | 38.6만 |
|---|