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 | ₩15,076 | ₩15,092 | ₩14,689 | ₩14,822 | -1.68% | 26.5만 |
| 2026.10.08 | ₩14,702 | ₩15,156 | ₩14,389 | ₩14,916 | +1.45% | 35.6만 |
| 2026.10.07 | ₩15,530 | ₩15,596 | ₩14,622 | ₩14,869 | -4.25% | 47.2만 |
| 2026.10.06 | ₩16,330 | ₩16,624 | ₩15,703 | ₩15,730 | -3.68% | 31.3만 |
| 2026.10.05 | ₩16,397 | ₩16,570 | ₩15,996 | ₩16,183 | -1.30% | 18.6만 |
| 2026.10.02 | ₩16,650 | ₩16,877 | ₩16,317 | ₩16,383 | -1.60% | 27.2만 |
| 2026.10.01 | ₩16,583 | ₩16,583 | ₩15,823 | ₩16,170 | -2.49% | 36.9만 |
| 2026.09.30 | ₩16,530 | ₩17,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,664 |
| +0.81% |
| 23.3만 |
| 2026.09.29 | ₩16,490 | ₩16,877 | ₩16,103 | ₩16,343 | -0.89% | 25.8만 |
|---|
| 2026.09.28 | ₩16,997 | ₩16,997 | ₩16,357 | ₩16,423 | -3.38% | 22.4만 |
|---|
| 2026.09.25 | ₩16,810 | ₩16,904 | ₩16,370 | ₩16,850 | +0.24% | 17.5만 |
|---|
| 2026.09.24 | ₩16,677 | ₩17,105 | ₩16,490 | ₩16,757 | +0.48% | 20.8만 |
|---|
| 2026.09.23 | ₩17,357 | ₩17,449 | ₩16,890 | ₩16,917 | -2.54% | 24.4만 |
|---|
| 2026.09.22 | ₩17,010 | ₩17,144 | ₩16,698 | ₩16,904 | -0.63% | 14.6만 |
|---|
| 2026.09.21 | ₩17,077 | ₩17,251 | ₩16,557 | ₩16,824 | -1.48% | 21.5만 |
|---|
| 2026.09.18 | ₩17,077 | ₩17,211 | ₩16,624 | ₩16,797 | -1.64% | 17.3만 |
|---|
| 2026.09.17 | ₩16,957 | ₩17,251 | ₩16,730 | ₩16,850 | -0.63% | 26.2만 |
|---|
| 2026.09.16 | ₩16,690 | ₩16,984 | ₩16,177 | ₩16,370 | -1.92% | 22만 |
|---|
| 2026.09.15 | ₩17,117 | ₩17,264 | ₩16,543 | ₩16,664 | -2.65% | 20.1만 |
|---|
| 2026.09.14 | ₩16,610 | ₩17,467 | ₩16,583 | ₩17,224 | +3.69% | 32.3만 |
|---|
| 2026.09.11 | ₩17,477 | ₩17,864 | ₩17,077 | ₩17,211 | -1.53% | 32.4만 |
|---|
| 2026.09.10 | ₩17,184 | ₩17,744 | ₩17,130 | ₩17,304 | +0.70% | 30.1만 |
|---|
| 2026.09.09 | ₩17,718 | ₩18,011 | ₩17,611 | ₩17,691 | -0.15% | 18.6만 |
|---|
| 2026.09.08 | ₩17,944 | ₩18,385 | ₩17,838 | ₩17,931 | -0.07% | 19.7만 |
|---|
| 2026.09.04 | ₩18,411 | ₩18,558 | ₩17,851 | ₩18,118 | -1.59% | 28.8만 |
|---|
| 2026.09.03 | ₩18,731 | ₩18,731 | ₩18,042 | ₩18,518 | -1.14% | 30.3만 |
|---|
| 2026.09.02 | ₩17,878 | ₩18,545 | ₩17,637 | ₩18,411 | +2.99% | 34만 |
|---|
| 2026.09.01 | ₩17,878 | ₩18,291 | ₩16,970 | ₩17,798 | -0.45% | 86.1만 |
|---|
| 2026.08.31 | ₩18,765 | ₩19,065 | ₩18,064 | ₩18,438 | -1.74% | 57.6만 |
|---|
| 2026.08.28 | ₩20,092 | ₩20,223 | ₩18,865 | ₩18,905 | -5.91% | 59.4만 |
|---|
| 2026.08.27 | ₩20,586 | ₩20,586 | ₩19,479 | ₩20,132 | -2.20% | 51.7만 |
|---|
| 2026.08.26 | ₩20,426 | ₩20,798 | ₩20,092 | ₩20,586 | +0.78% | 18.8만 |
|---|
| 2026.08.25 | ₩20,346 | ₩21,226 | ₩20,292 | ₩20,586 | +1.18% | 28.3만 |
|---|
| 2026.08.24 | ₩21,080 | ₩21,373 | ₩20,239 | ₩20,332 | -3.54% | 33.7만 |
|---|
| 2026.08.21 | ₩21,346 | ₩22,200 | ₩21,226 | ₩21,400 | +0.25% | 43.3만 |
|---|
| 2026.08.20 | ₩20,746 | ₩21,333 | ₩19,892 | ₩21,146 | +1.93% | 41.4만 |
|---|
| 2026.08.19 | ₩20,879 | ₩21,293 | ₩20,172 | ₩20,533 | -1.66% | 29.7만 |
|---|
| 2026.08.18 | ₩20,559 | ₩20,919 | ₩20,199 | ₩20,853 | +1.43% | 31.5만 |
|---|
| 2026.08.17 | ₩20,986 | ₩21,600 | ₩20,252 | ₩21,146 | +0.76% | 45.5만 |
|---|
| 2026.08.14 | ₩22,013 | ₩22,681 | ₩21,480 | ₩21,573 | -2.00% | 34만 |
|---|
| 2026.08.13 | ₩20,092 | ₩22,547 | ₩20,092 | ₩22,374 | +11.35% | 80.9만 |
|---|
| 2026.08.12 | ₩21,306 | ₩21,613 | ₩20,279 | ₩20,446 | -4.04% | 25.2만 |
|---|
| 2026.08.11 | ₩20,706 | ₩21,080 | ₩20,212 | ₩20,933 | +1.10% | 28.9만 |
|---|
| 2026.08.10 | ₩21,213 | ₩21,520 | ₩20,466 | ₩20,759 | -2.14% | 34.1만 |
|---|
| 2026.08.07 | ₩20,866 | ₩21,800 | ₩20,372 | ₩21,480 | +2.94% | 43.5만 |
|---|
| 2026.08.06 | ₩20,359 | ₩21,213 | ₩20,079 | ₩20,479 | +0.59% | 27.6만 |
|---|
| 2026.08.05 | ₩20,453 | ₩21,013 | ₩20,106 | ₩20,653 | +0.98% | 38.8만 |
|---|
| 2026.08.04 | ₩20,119 | ₩20,679 | ₩19,825 | ₩20,546 | +2.12% | 42.7만 |
|---|
| 2026.08.03 | ₩18,771 | ₩20,079 | ₩18,410 | ₩19,986 | +6.47% | 64.4만 |
|---|
| 2026.07.31 | ₩18,545 | ₩18,798 | ₩17,758 | ₩18,385 | -0.86% | 32.2만 |
|---|
| 2026.07.30 | ₩17,384 | ₩18,491 | ₩17,224 | ₩18,278 | +5.14% | 41.2만 |
|---|
| 2026.07.29 | ₩17,344 | ₩18,184 | ₩16,543 | ₩16,904 | -2.54% | 45.3만 |
|---|
| 2026.07.28 | ₩17,464 | ₩17,677 | ₩16,197 | ₩17,331 | -0.76% | 68.3만 |
|---|
| 2026.07.27 | ₩17,878 | ₩18,437 | ₩17,411 | ₩17,918 | +0.22% | 46만 |
|---|
| 2026.07.24 | ₩18,812 | ₩18,812 | ₩17,211 | ₩17,224 | -8.44% | 63.2만 |
|---|
| 2026.07.23 | ₩18,251 | ₩19,345 | ₩18,064 | ₩18,545 | +1.61% | 39.5만 |
|---|
| 2026.07.22 | ₩19,118 | ₩20,012 | ₩18,679 | ₩19,025 | -0.49% | 51.3만 |
|---|
| 2026.07.21 | ₩18,011 | ₩19,345 | ₩17,878 | ₩19,145 | +6.30% | 70.2만 |
|---|
| 2026.07.20 | ₩17,904 | ₩18,932 | ₩17,424 | ₩17,878 | -0.15% | 104.5만 |
|---|
| 2026.07.17 | ₩16,543 | ₩18,305 | ₩16,423 | ₩17,571 | +6.21% | 62.2만 |
|---|
| 2026.07.16 | ₩18,325 | ₩18,465 | ₩15,756 | ₩17,050 | -6.95% | 157.3만 |
|---|
| 2026.07.15 | ₩21,853 | ₩22,000 | ₩17,891 | ₩18,024 | -17.52% | 118.6만 |
|---|
| 2026.07.14 | ₩21,026 | ₩21,867 | ₩20,793 | ₩21,386 | +1.71% | 26.5만 |
|---|
| 2026.07.13 | ₩21,040 | ₩21,480 | ₩20,386 | ₩20,786 | -1.20% | 39.5만 |
|---|
| 2026.07.10 | ₩21,680 | ₩22,131 | ₩20,919 | ₩21,506 | -0.80% | 38.7만 |
|---|
| 2026.07.09 | ₩21,126 | ₩21,680 | ₩20,561 | ₩21,533 | +1.93% | 44.1만 |
|---|
| 2026.07.08 | ₩20,012 | ₩21,080 | ₩19,479 | ₩20,839 | +4.13% | 55.5만 |
|---|
| 2026.07.07 | ₩21,013 | ₩21,080 | ₩20,119 | ₩20,466 | -2.60% | 41.6만 |
|---|
| 2026.07.06 | ₩21,013 | ₩21,813 | ₩20,412 | ₩21,053 | +0.19% | 43만 |
|---|
| 2026.07.02 | ₩20,906 | ₩21,346 | ₩19,825 | ₩20,919 | +0.06% | 97.2만 |
|---|
| 2026.07.01 | ₩21,040 | ₩21,680 | ₩20,573 | ₩20,733 | -1.46% | 38.1만 |
|---|
| 2026.06.30 | ₩20,239 | ₩21,880 | ₩20,039 | ₩21,026 | +3.89% | 64.5만 |
|---|
| 2026.06.29 | ₩20,679 | ₩21,080 | ₩19,372 | ₩20,359 | -1.55% | 43.4만 |
|---|
| 2026.06.26 | ₩19,585 | ₩21,346 | ₩19,185 | ₩20,292 | +3.61% | 60.6만 |
|---|
| 2026.06.25 | ₩18,932 | ₩20,012 | ₩18,670 | ₩19,225 | +1.55% | 86.2만 |
|---|
| 2026.06.24 | ₩19,038 | ₩19,584 | ₩18,385 | ₩18,745 | -1.54% | 34.6만 |
|---|
| 2026.06.23 | ₩18,958 | ₩20,012 | ₩18,878 | ₩19,025 | +0.35% | 22.7만 |
|---|
| 2026.06.22 | ₩20,132 | ₩20,666 | ₩19,265 | ₩19,572 | -2.78% | 43.2만 |
|---|
| 2026.06.18 | ₩19,879 | ₩20,679 | ₩19,439 | ₩20,172 | +1.48% | 34만 |
|---|
| 2026.06.17 | ₩19,265 | ₩20,412 | ₩19,265 | ₩19,639 | +1.94% | 35만 |
|---|
| 2026.06.16 | ₩19,332 | ₩19,991 | ₩18,545 | ₩19,412 | +0.41% | 59만 |
|---|
| 2026.06.15 | ₩19,745 | ₩20,826 | ₩19,305 | ₩19,759 | +0.07% | 63.2만 |
|---|
| 2026.06.12 | ₩20,799 | ₩21,613 | ₩18,905 | ₩18,945 | -8.92% | 78.9만 |
|---|
| 2026.06.11 | ₩20,533 | ₩20,679 | ₩19,212 | ₩20,146 | -1.88% | 74만 |
|---|
| 2026.06.10 | ₩20,599 | ₩21,346 | ₩20,052 | ₩20,626 | +0.13% | 106.7만 |
|---|
| 2026.06.09 | ₩21,333 | ₩23,895 | ₩20,866 | ₩22,520 | +5.57% | 162.6만 |
|---|
| 2026.06.08 | ₩19,639 | ₩19,946 | ₩18,958 | ₩19,212 | -2.17% | 64.2만 |
|---|
| 2026.06.05 | ₩21,240 | ₩21,240 | ₩18,211 | ₩18,705 | -11.93% | 92.9만 |
|---|
| 2026.06.04 | ₩20,879 | ₩21,306 | ₩19,772 | ₩21,240 | +1.73% | 41.4만 |
|---|
| 2026.06.03 | ₩22,174 | ₩22,587 | ₩20,839 | ₩21,000 | -5.29% | 44.9만 |
|---|
| 2026.06.02 | ₩23,081 | ₩24,268 | ₩21,813 | ₩22,134 | -4.10% | 58.5만 |
|---|
| 2026.06.01 | ₩22,347 | ₩23,454 | ₩21,785 | ₩22,894 | +2.45% | 51.7만 |
|---|
| 2026.05.29 | ₩22,574 | ₩22,894 | ₩20,973 | ₩22,480 | -0.41% | 57.2만 |
|---|
| 2026.05.28 | ₩20,746 | ₩22,841 | ₩20,412 | ₩22,507 | +8.49% | 58.3만 |
|---|
| 2026.05.27 | ₩20,186 | ₩20,866 | ₩19,238 | ₩20,853 | +3.30% | 39.9만 |
|---|
| 2026.05.26 | ₩20,132 | ₩20,439 | ₩19,705 | ₩20,252 | +0.60% | 49.5만 |
|---|
| 2026.05.22 | ₩18,945 | ₩20,412 | ₩18,852 | ₩19,465 | +2.75% | 39.4만 |
|---|
| 2026.05.21 | ₩19,305 | ₩19,839 | ₩18,738 | ₩19,052 | -1.31% | 27.8만 |
|---|
| 2026.05.20 | ₩18,478 | ₩19,839 | ₩18,291 | ₩19,372 | +4.84% | 28.3만 |
|---|
| 2026.05.19 | ₩18,892 | ₩19,080 | ₩17,477 | ₩18,358 | -2.82% | 33.2만 |
|---|
| 2026.05.18 | ₩18,318 | ₩20,052 | ₩18,144 | ₩18,878 | +3.06% | 56.4만 |
|---|
| 2026.05.15 | ₩18,238 | ₩18,665 | ₩17,784 | ₩18,358 | +0.66% | 38만 |
|---|
| 2026.05.14 | ₩16,997 | ₩19,212 | ₩16,686 | ₩19,038 | +12.01% | 97.8만 |
|---|
| 2026.05.13 | ₩17,677 | ₩17,677 | ₩16,877 | ₩17,010 | -3.77% | 33만 |
|---|
| 2026.05.12 | ₩18,798 | ₩18,798 | ₩17,264 | ₩17,677 | -5.96% | 34.4만 |
|---|
| 2026.05.11 | ₩19,125 | ₩19,460 | ₩18,358 | ₩18,491 | -3.31% | 65.1만 |
|---|
| 2026.05.08 | ₩17,597 | ₩18,211 | ₩17,597 | ₩18,011 | +2.35% | 23.5만 |
|---|
| 2026.05.07 | ₩18,705 | ₩18,718 | ₩17,145 | ₩17,517 | -6.35% | 41만 |
|---|
| 2026.05.06 | ₩18,478 | ₩19,172 | ₩18,059 | ₩18,685 | +1.12% | 19.1만 |
|---|
| 2026.05.05 | ₩18,585 | ₩18,585 | ₩17,584 | ₩18,358 | -1.22% | 21.4만 |
|---|
| 2026.05.04 | ₩18,945 | ₩19,278 | ₩18,011 | ₩18,318 | -3.31% | 32.7만 |
|---|
| 2026.05.01 | ₩19,865 | ₩19,865 | ₩18,425 | ₩19,225 | -3.22% | 60.5만 |
|---|
| 2026.04.30 | ₩15,890 | ₩19,052 | ₩15,856 | ₩18,838 | +18.56% | 67.1만 |
|---|
| 2026.04.29 | ₩16,263 | ₩16,446 | ₩15,543 | ₩15,703 | -3.45% | 20.6만 |
|---|
| 2026.04.28 | ₩16,183 | ₩16,607 | ₩15,551 | ₩15,963 | -1.36% | 19.2만 |
|---|
| 2026.04.27 | ₩16,517 | ₩17,024 | ₩16,203 | ₩16,503 | -0.08% | 38.8만 |
|---|
| 2026.04.24 | ₩15,956 | ₩16,157 | ₩15,209 | ₩15,943 | -0.08% | 29.9만 |
|---|
| 2026.04.23 | ₩16,130 | ₩16,489 | ₩15,209 | ₩15,716 | -2.56% | 28.1만 |
|---|
| 2026.04.22 | ₩15,209 | ₩16,637 | ₩15,183 | ₩15,970 | +5.00% | 44.1만 |
|---|
| 2026.04.21 | ₩15,583 | ₩15,730 | ₩14,729 | ₩14,849 | -4.71% | 19.6만 |
|---|
| 2026.04.20 | ₩14,889 | ₩15,543 | ₩14,556 | ₩15,383 | +3.32% | 25만 |
|---|
| 2026.04.17 | ₩15,543 | ₩15,810 | ₩14,929 | ₩14,983 | -3.61% | 25.6만 |
|---|
| 2026.04.16 | ₩15,183 | ₩15,663 | ₩14,569 | ₩15,303 | +0.79% | 29만 |
|---|
| 2026.04.15 | ₩14,876 | ₩15,443 | ₩14,436 | ₩14,542 | -2.24% | 27.2만 |
|---|
| 2026.04.14 | ₩15,129 | ₩15,129 | ₩14,209 | ₩14,689 | -2.91% | 33.9만 |
|---|
| 2026.04.13 | ₩13,528 | ₩14,942 | ₩13,342 | ₩14,676 | +8.48% | 41만 |
|---|
| 2026.04.10 | ₩14,035 | ₩14,609 | ₩13,742 | ₩13,795 | -1.71% | 20.4만 |
|---|
| 2026.04.09 | ₩14,115 | ₩14,129 | ₩13,382 | ₩13,715 | -2.84% | 15.3만 |
|---|
| 2026.04.08 | ₩14,529 | ₩14,596 | ₩13,555 | ₩13,768 | -5.23% | 20.3만 |
|---|
| 2026.04.07 | ₩13,955 | ₩14,002 | ₩13,422 | ₩13,635 | -2.29% | 14.2만 |
|---|
| 2026.04.06 | ₩13,742 | ₩14,314 | ₩13,742 | ₩14,102 | +2.62% | 20.9만 |
|---|
| 2026.04.02 | ₩13,235 | ₩14,275 | ₩13,075 | ₩13,835 | +4.54% | 21.3만 |
|---|
| 2026.04.01 | ₩14,409 | ₩14,645 | ₩13,608 | ₩13,755 | -4.54% | 20.6만 |
|---|
| 2026.03.31 | ₩12,781 | ₩14,382 | ₩12,674 | ₩13,995 | +9.50% | 32.4만 |
|---|
| 2026.03.30 | ₩13,355 | ₩13,434 | ₩12,007 | ₩12,261 | -8.19% | 41.8만 |
|---|
| 2026.03.27 | ₩13,822 | ₩14,462 | ₩13,048 | ₩13,248 | -4.15% | 34.8만 |
|---|
| 2026.03.26 | ₩14,129 | ₩14,542 | ₩13,608 | ₩13,662 | -3.31% | 19.2만 |
|---|
| 2026.03.25 | ₩14,636 | ₩15,089 | ₩14,342 | ₩14,449 | -1.28% | 11.3만 |
|---|
| 2026.03.24 | ₩14,369 | ₩14,729 | ₩14,102 | ₩14,302 | -0.46% | 15.5만 |
|---|
| 2026.03.23 | ₩14,676 | ₩14,729 | ₩14,009 | ₩14,502 | -1.18% | 37.1만 |
|---|
| 2026.03.20 | ₩14,956 | ₩15,083 | ₩14,155 | ₩14,449 | -3.39% | 24.4만 |
|---|
| 2026.03.19 | ₩15,249 | ₩15,249 | ₩14,275 | ₩15,096 | -1.01% | 34.3만 |
|---|
| 2026.03.18 | ₩16,210 | ₩16,570 | ₩15,423 | ₩15,543 | -4.12% | 28.8만 |
|---|
| 2026.03.17 | ₩15,463 | ₩16,543 | ₩15,463 | ₩16,170 | +4.57% | 39만 |
|---|
| 2026.03.16 | ₩15,436 | ₩16,063 | ₩15,303 | ₩15,396 | -0.26% | 27.4만 |
|---|
| 2026.03.13 | ₩14,849 | ₩15,783 | ₩14,702 | ₩14,889 | +0.27% | 25.2만 |
|---|
| 2026.03.12 | ₩15,823 | ₩16,876 | ₩14,729 | ₩14,769 | -6.66% | 59.1만 |
|---|
| 2026.03.11 | ₩14,983 | ₩15,476 | ₩14,756 | ₩15,409 | +2.85% | 16.7만 |
|---|
| 2026.03.10 | ₩14,596 | ₩15,730 | ₩14,409 | ₩14,742 | +1.01% | 29.5만 |
|---|
| 2026.03.09 | ₩13,768 | ₩14,836 | ₩13,768 | ₩14,662 | +6.49% | 15.6만 |
|---|
| 2026.03.06 | ₩14,436 | ₩15,000 | ₩14,175 | ₩14,556 | +0.83% | 15.4만 |
|---|
| 2026.03.05 | ₩14,942 | ₩15,343 | ₩14,489 | ₩14,983 | +0.27% | 21만 |
|---|
| 2026.03.04 | ₩13,982 | ₩15,303 | ₩13,822 | ₩14,956 | +6.97% | 33.9만 |
|---|
| 2026.03.03 | ₩14,009 | ₩14,315 | ₩13,301 | ₩13,795 | -1.52% | 36.8만 |
|---|
| 2026.03.02 | ₩14,009 | ₩15,103 | ₩13,768 | ₩14,756 | +5.33% | 18만 |
|---|
| 2026.02.27 | ₩15,276 | ₩15,343 | ₩14,409 | ₩14,476 | -5.24% | 33.1만 |
|---|
| 2026.02.26 | ₩15,356 | ₩15,848 | ₩15,009 | ₩15,783 | +2.78% | 14.3만 |
|---|
| 2026.02.25 | ₩14,942 | ₩15,583 | ₩14,689 | ₩15,449 | +3.39% | 28.9만 |
|---|
| 2026.02.24 | ₩13,648 | ₩14,916 | ₩13,542 | ₩14,702 | +7.72% | 21.6만 |
|---|
| 2026.02.23 | ₩14,382 | ₩14,409 | ₩13,488 | ₩13,755 | -4.36% | 32.4만 |
|---|
| 2026.02.20 | ₩15,343 | ₩15,343 | ₩14,275 | ₩14,369 | -6.35% | 12.6만 |
|---|
| 2026.02.19 | ₩14,889 | ₩15,369 | ₩14,622 | ₩14,983 | +0.63% | 12.9만 |
|---|
| 2026.02.18 | ₩14,916 | ₩15,276 | ₩14,409 | ₩15,009 | +0.63% | 17.8만 |
|---|
| 2026.02.17 | ₩14,342 | ₩14,796 | ₩13,875 | ₩14,489 | +1.02% | 15.2만 |
|---|
| 2026.02.13 | ₩14,155 | ₩14,929 | ₩14,142 | ₩14,529 | +2.64% | 18.1만 |
|---|
| 2026.02.12 | ₩15,343 | ₩15,476 | ₩14,142 | ₩14,195 | -7.48% | 53.4만 |
|---|
| 2026.02.11 | ₩15,543 | ₩15,920 | ₩14,782 | ₩15,276 | -1.72% | 25만 |
|---|
| 2026.02.10 | ₩15,436 | ₩15,890 | ₩14,942 | ₩15,396 | -0.26% | 16.7만 |
|---|
| 2026.02.09 | ₩15,209 | ₩15,890 | ₩15,009 | ₩15,369 | +1.05% | 29만 |
|---|
| 2026.02.06 | ₩14,249 | ₩16,210 | ₩14,049 | ₩15,476 | +8.61% | 51.2만 |
|---|
| 2026.02.05 | ₩14,809 | ₩15,276 | ₩13,889 | ₩13,915 | -6.04% | 53.5만 |
|---|
| 2026.02.04 | ₩16,303 | ₩16,303 | ₩14,689 | ₩15,369 | -5.73% | 60.6만 |
|---|
| 2026.02.03 | ₩16,877 | ₩17,077 | ₩15,516 | ₩16,130 | -4.43% | 57.7만 |
|---|
| 2026.02.02 | ₩17,090 | ₩17,611 | ₩16,690 | ₩16,717 | -2.19% | 43.2만 |
|---|
| 2026.01.30 | ₩18,798 | ₩19,876 | ₩17,155 | ₩17,317 | -7.88% | 68.2만 |
|---|
| 2026.01.29 | ₩20,012 | ₩20,012 | ₩18,745 | ₩19,172 | -4.20% | 39.4만 |
|---|
| 2026.01.28 | ₩19,479 | ₩20,610 | ₩18,878 | ₩19,452 | -0.14% | 43.4만 |
|---|
| 2026.01.27 | ₩18,625 | ₩19,318 | ₩17,784 | ₩19,158 | +2.87% | 25.6만 |
|---|
| 2026.01.26 | ₩19,345 | ₩19,412 | ₩18,438 | ₩18,798 | -2.83% | 44만 |
|---|
| 2026.01.23 | ₩17,718 | ₩20,172 | ₩17,344 | ₩19,345 | +9.19% | 66.2만 |
|---|
| 2026.01.22 | ₩17,744 | ₩18,011 | ₩17,371 | ₩17,477 | -1.50% | 38.5만 |
|---|
| 2026.01.21 | ₩18,411 | ₩18,678 | ₩16,810 | ₩17,811 | -3.26% | 72.6만 |
|---|
| 2026.01.20 | ₩18,218 | ₩19,479 | ₩17,784 | ₩18,411 | +1.06% | 95.3만 |
|---|
| 2026.01.16 | ₩18,545 | ₩19,946 | ₩17,691 | ₩19,812 | +6.83% | 61.7만 |
|---|
| 2026.01.15 | ₩18,478 | ₩19,172 | ₩17,704 | ₩18,665 | +1.01% | 78.8만 |
|---|
| 2026.01.14 | ₩17,237 | ₩19,505 | ₩16,343 | ₩19,465 | +12.93% | 99만 |
|---|
| 2026.01.13 | ₩17,464 | ₩17,838 | ₩17,024 | ₩17,517 | +0.31% | 40.1만 |
|---|
| 2026.01.12 | ₩17,077 | ₩17,838 | ₩16,744 | ₩17,758 | +3.98% | 49.3만 |
|---|
| 2026.01.09 | ₩18,011 | ₩18,011 | ₩17,184 | ₩17,357 | -3.63% | 51.7만 |
|---|
| 2026.01.08 | ₩16,770 | ₩17,918 | ₩16,342 | ₩17,838 | +6.36% | 78.7만 |
|---|
| 2026.01.07 | ₩15,676 | ₩16,543 | ₩15,623 | ₩16,117 | +2.81% | 75.4만 |
|---|
| 2026.01.06 | ₩16,583 | ₩16,784 | ₩15,009 | ₩15,623 | -5.79% | 126.1만 |
|---|
| 2026.01.05 | ₩15,463 | ₩16,570 | ₩14,889 | ₩15,810 | +2.24% | 135.2만 |
|---|
| 2026.01.02 | ₩14,329 | ₩14,409 | ₩13,862 | ₩14,102 | -1.58% | 40.5만 |
|---|
| 2025.12.31 | ₩14,462 | ₩14,462 | ₩13,648 | ₩13,822 | -4.43% | 31.5만 |
|---|
| 2025.12.30 | ₩13,902 | ₩14,609 | ₩13,742 | ₩14,395 | +3.55% | 38.4만 |
|---|
| 2025.12.29 | ₩14,782 | ₩14,942 | ₩13,615 | ₩14,102 | -4.60% | 65.1만 |
|---|
| 2025.12.26 | ₩15,023 | ₩15,316 | ₩14,809 | ₩15,129 | +0.71% | 17만 |
|---|
| 2025.12.24 | ₩15,103 | ₩15,436 | ₩14,689 | ₩15,009 | -0.62% | 28.5만 |
|---|
| 2025.12.23 | ₩15,476 | ₩15,940 | ₩15,169 | ₩15,436 | -0.26% | 28.9만 |
|---|
| 2025.12.22 | ₩16,730 | ₩16,730 | ₩15,489 | ₩15,636 | -6.54% | 82.3만 |
|---|
| 2025.12.19 | ₩15,930 | ₩16,036 | ₩14,275 | ₩15,716 | -1.34% | 186.1만 |
|---|
| 2025.12.18 | ₩17,130 | ₩17,677 | ₩16,237 | ₩16,237 | -5.22% | 37.6만 |
|---|
| 2025.12.17 | ₩17,477 | ₩18,131 | ₩16,704 | ₩16,930 | -3.13% | 30만 |
|---|
| 2025.12.16 | ₩17,050 | ₩17,918 | ₩16,684 | ₩17,104 | +0.31% | 57.5만 |
|---|
| 2025.12.15 | ₩17,304 | ₩17,704 | ₩16,036 | ₩16,890 | -2.39% | 44.3만 |
|---|
| 2025.12.12 | ₩18,731 | ₩18,731 | ₩16,810 | ₩17,037 | -9.05% | 29.2만 |
|---|
| 2025.12.11 | ₩16,664 | ₩18,678 | ₩16,090 | ₩18,385 | +10.33% | 36.4만 |
|---|
| 2025.12.10 | ₩16,677 | ₩16,677 | ₩15,943 | ₩16,397 | -1.68% | 21.9만 |
|---|
| 2025.12.09 | ₩17,197 | ₩17,758 | ₩16,677 | ₩16,857 | -1.98% | 21.4만 |
|---|
| 2025.12.08 | ₩18,465 | ₩18,812 | ₩16,824 | ₩17,517 | -5.13% | 24.2만 |
|---|
| 2025.12.05 | ₩18,771 | ₩19,052 | ₩17,878 | ₩18,518 | -1.35% | 29.5만 |
|---|
| 2025.12.04 | ₩18,318 | ₩18,905 | ₩17,878 | ₩18,571 | +1.38% | 37.6만 |
|---|
| 2025.12.03 | ₩17,104 | ₩18,478 | ₩16,810 | ₩18,238 | +6.63% | 48.7만 |
|---|
| 2025.12.02 | ₩16,570 | ₩16,984 | ₩15,449 | ₩15,730 | -5.07% | 31만 |
|---|
| 2025.12.01 | ₩17,344 | ₩17,431 | ₩16,410 | ₩16,850 | -2.85% | 27만 |
|---|
| 2025.11.28 | ₩17,144 | ₩17,944 | ₩17,010 | ₩17,691 | +3.19% | 19.6만 |
|---|
| 2025.11.26 | ₩16,690 | ₩16,938 | ₩16,103 | ₩16,557 | -0.80% | 26.7만 |
|---|
| 2025.11.25 | ₩16,944 | ₩17,277 | ₩15,476 | ₩16,517 | -2.52% | 54.7만 |
|---|
| 2025.11.24 | ₩15,249 | ₩17,211 | ₩15,249 | ₩16,964 | +11.24% | 95.1만 |
|---|
| 2025.11.21 | ₩14,676 | ₩15,004 | ₩13,608 | ₩14,542 | -0.91% | 36.2만 |
|---|
| 2025.11.20 | ₩15,343 | ₩17,042 | ₩14,155 | ₩14,209 | -7.39% | 85.9만 |
|---|
| 2025.11.19 | ₩13,568 | ₩14,007 | ₩12,794 | ₩13,195 | -2.75% | 31.9만 |
|---|
| 2025.11.18 | ₩13,742 | ₩14,049 | ₩13,208 | ₩13,808 | +0.49% | 23.7만 |
|---|
| 2025.11.17 | ₩14,609 | ₩15,143 | ₩13,902 | ₩13,949 | -4.52% | 14.7만 |
|---|
| 2025.11.14 | ₩14,209 | ₩15,371 | ₩13,608 | ₩14,809 | +4.23% | 33.1만 |
|---|
| 2025.11.13 | ₩15,676 | ₩15,996 | ₩14,636 | ₩14,729 | -6.04% | 16.2만 |
|---|
| 2025.11.12 | ₩15,583 | ₩16,664 | ₩15,209 | ₩15,796 | +1.37% | 17.6만 |
|---|
| 2025.11.11 | ₩15,876 | ₩16,010 | ₩14,822 | ₩15,583 | -1.85% | 19.3만 |
|---|
| 2025.11.10 | ₩17,157 | ₩17,411 | ₩15,667 | ₩15,763 | -8.13% | 30.5만 |
|---|
| 2025.11.07 | ₩15,343 | ₩16,637 | ₩14,582 | ₩16,423 | +7.04% | 36.1만 |
|---|
| 2025.11.06 | ₩17,557 | ₩17,651 | ₩16,010 | ₩16,077 | -8.43% | 39.3만 |
|---|
| 2025.11.05 | ₩18,345 | ₩18,451 | ₩17,516 | ₩17,637 | -3.85% | 14.8만 |
|---|
| 2025.11.04 | ₩18,411 | ₩19,385 | ₩18,091 | ₩18,585 | +0.94% | 13.4만 |
|---|
| 2025.11.03 | ₩19,278 | ₩19,599 | ₩18,385 | ₩18,558 | -3.74% | 14.1만 |
|---|
| 2025.10.31 | ₩20,079 | ₩20,079 | ₩18,958 | ₩19,025 | -5.25% | 14.1만 |
|---|
| 2025.10.30 | ₩18,945 | ₩20,359 | ₩18,551 | ₩19,585 | +3.38% | 20.9만 |
|---|
| 2025.10.29 | ₩19,278 | ₩19,447 | ₩18,678 | ₩18,852 | -2.21% | 15.2만 |
|---|
| 2025.10.28 | ₩19,852 | ₩20,412 | ₩19,212 | ₩19,452 | -2.02% | 19.6만 |
|---|
| 2025.10.27 | ₩20,332 | ₩20,332 | ₩19,065 | ₩19,265 | -5.25% | 14.3만 |
|---|
| 2025.10.24 | ₩19,612 | ₩20,386 | ₩19,052 | ₩19,625 | +0.07% | 19.8만 |
|---|
| 2025.10.23 | ₩19,732 | ₩19,799 | ₩18,691 | ₩19,172 | -2.84% | 17.5만 |
|---|
| 2025.10.22 | ₩18,852 | ₩19,078 | ₩17,197 | ₩18,251 | -3.18% | 37.5만 |
|---|
| 2025.10.21 | ₩20,172 | ₩20,266 | ₩18,825 | ₩19,158 | -5.03% | 21.6만 |
|---|
| 2025.10.20 | ₩20,012 | ₩20,531 | ₩19,745 | ₩20,172 | +0.80% | 15.9만 |
|---|
| 2025.10.17 | ₩19,532 | ₩20,186 | ₩18,518 | ₩19,519 | -0.07% | 27.5만 |
|---|
| 2025.10.16 | ₩22,280 | ₩22,681 | ₩19,879 | ₩19,972 | -10.36% | 42만 |
|---|
| 2025.10.15 | ₩23,174 | ₩23,294 | ₩21,733 | ₩22,187 | -4.26% | 22.3만 |
|---|
| 2025.10.14 | ₩22,094 | ₩23,441 | ₩21,426 | ₩23,201 | +5.01% | 25.6만 |
|---|
| 2025.10.13 | ₩21,813 | ₩22,787 | ₩21,413 | ₩22,534 | +3.30% | 18.2만 |
|---|
| 2025.10.10 | ₩21,920 | ₩23,561 | ₩21,426 | ₩21,760 | -0.73% | 38.6만 |
|---|