시장 데이터를 불러오는 중
전체 종목
알데이라 테라퓨틱스 과거 주가
Aldeyra Therapeutics, Inc. - Common Stock · ALDX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aldeyra Therapeutics, Inc. - Common Stock · ALDX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,260 | ₩1,300 | ₩1,226 | ₩1,227 | -2.55% | 69.9만 |
| 2026.10.08 | ₩1,286 | ₩1,300 | ₩1,222 | ₩1,270 | -1.25% | 117.8만 |
| 2026.10.07 | ₩1,219 | ₩1,296 | ₩1,181 | ₩1,285 | +5.38% | 128.7만 |
| 2026.10.06 | ₩1,273 | ₩1,327 | ₩1,155 | ₩1,227 | -3.58% | 823.2만 |
| 2026.10.05 | ₩1,581 | ₩1,588 | ₩1,203 | ₩1,238 | -21.69% | 702.6만 |
| 2026.10.02 | ₩1,755 | ₩1,755 | ₩1,541 | ₩1,568 | -10.69% | 227만 |
| 2026.10.01 | ₩1,688 | ₩1,749 | ₩1,601 | ₩1,729 | +2.38% | 121.1만 |
| 2026.09.30 | ₩1,796 | ₩1,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,635 |
| ₩1,648 |
| -8.21% |
| 165.1만 |
| 2026.09.29 | ₩1,568 | ₩1,930 | ₩1,554 | ₩1,769 | +12.82% | 544.9만 |
|---|
| 2026.09.28 | ₩1,581 | ₩1,635 | ₩1,541 | ₩1,554 | -1.69% | 102만 |
|---|
| 2026.09.25 | ₩1,648 | ₩1,715 | ₩1,601 | ₩1,615 | -2.03% | 64.5만 |
|---|
| 2026.09.24 | ₩1,809 | ₩1,809 | ₩1,635 | ₩1,635 | -9.63% | 83.5만 |
|---|
| 2026.09.23 | ₩1,876 | ₩1,876 | ₩1,782 | ₩1,809 | -3.57% | 63만 |
|---|
| 2026.09.22 | ₩1,836 | ₩1,876 | ₩1,810 | ₩1,869 | +1.82% | 42.9만 |
|---|
| 2026.09.21 | ₩1,836 | ₩1,863 | ₩1,769 | ₩1,809 | -1.46% | 49.5만 |
|---|
| 2026.09.18 | ₩1,876 | ₩1,876 | ₩1,802 | ₩1,822 | -2.86% | 36.7만 |
|---|
| 2026.09.17 | ₩1,863 | ₩1,923 | ₩1,836 | ₩1,849 | -0.72% | 39.5만 |
|---|
| 2026.09.16 | ₩1,849 | ₩1,876 | ₩1,816 | ₩1,836 | -0.72% | 79.2만 |
|---|
| 2026.09.15 | ₩1,943 | ₩1,943 | ₩1,802 | ₩1,836 | -5.52% | 83.3만 |
|---|
| 2026.09.14 | ₩1,809 | ₩1,997 | ₩1,806 | ₩1,956 | +8.15% | 116.7만 |
|---|
| 2026.09.11 | ₩1,983 | ₩1,983 | ₩1,782 | ₩1,796 | -9.46% | 156.5만 |
|---|
| 2026.09.10 | ₩1,983 | ₩2,017 | ₩1,956 | ₩1,956 | -1.35% | 55.2만 |
|---|
| 2026.09.09 | ₩2,050 | ₩2,057 | ₩2,003 | ₩2,010 | -1.96% | 54.4만 |
|---|
| 2026.09.08 | ₩1,970 | ₩2,077 | ₩1,970 | ₩2,064 | +4.76% | 72.1만 |
|---|
| 2026.09.04 | ₩1,970 | ₩1,997 | ₩1,956 | ₩1,983 | +0.68% | 48.4만 |
|---|
| 2026.09.03 | ₩1,983 | ₩2,025 | ₩1,956 | ₩1,983 | 0.00% | 56.9만 |
|---|
| 2026.09.02 | ₩2,023 | ₩2,064 | ₩1,956 | ₩1,997 | -1.32% | 49.8만 |
|---|
| 2026.09.01 | ₩1,956 | ₩2,010 | ₩1,950 | ₩1,997 | +2.05% | 46.2만 |
|---|
| 2026.08.31 | ₩2,023 | ₩2,023 | ₩1,963 | ₩1,983 | -1.99% | 49.5만 |
|---|
| 2026.08.28 | ₩2,037 | ₩2,090 | ₩1,983 | ₩1,990 | -2.30% | 54.8만 |
|---|
| 2026.08.27 | ₩2,104 | ₩2,119 | ₩2,044 | ₩2,064 | -1.91% | 27.7만 |
|---|
| 2026.08.26 | ₩2,064 | ₩2,111 | ₩2,037 | ₩2,090 | +1.30% | 47.8만 |
|---|
| 2026.08.25 | ₩2,037 | ₩2,090 | ₩2,010 | ₩2,077 | +1.97% | 44.7만 |
|---|
| 2026.08.24 | ₩2,050 | ₩2,070 | ₩1,956 | ₩2,037 | -0.65% | 53.2만 |
|---|
| 2026.08.21 | ₩2,010 | ₩2,137 | ₩1,977 | ₩2,037 | +1.33% | 109.9만 |
|---|
| 2026.08.20 | ₩2,104 | ₩2,111 | ₩2,003 | ₩2,010 | -4.46% | 94.3만 |
|---|
| 2026.08.19 | ₩2,131 | ₩2,144 | ₩2,064 | ₩2,117 | -0.63% | 98.2만 |
|---|
| 2026.08.18 | ₩2,064 | ₩2,137 | ₩2,017 | ₩2,077 | +0.65% | 70.3만 |
|---|
| 2026.08.17 | ₩2,077 | ₩2,117 | ₩2,044 | ₩2,090 | +0.65% | 79만 |
|---|
| 2026.08.14 | ₩1,997 | ₩2,104 | ₩1,936 | ₩2,090 | +4.70% | 83.1만 |
|---|
| 2026.08.13 | ₩2,050 | ₩2,104 | ₩1,930 | ₩1,930 | -5.88% | 135.7만 |
|---|
| 2026.08.12 | ₩2,023 | ₩2,117 | ₩2,010 | ₩2,037 | +0.66% | 93.9만 |
|---|
| 2026.08.11 | ₩2,050 | ₩2,064 | ₩2,010 | ₩2,023 | -1.31% | 47.4만 |
|---|
| 2026.08.10 | ₩2,077 | ₩2,097 | ₩2,023 | ₩2,023 | -2.58% | 86.8만 |
|---|
| 2026.08.07 | ₩2,090 | ₩2,164 | ₩2,044 | ₩2,077 | -0.64% | 117.1만 |
|---|
| 2026.08.06 | ₩2,144 | ₩2,164 | ₩2,050 | ₩2,131 | -0.62% | 57.9만 |
|---|
| 2026.08.05 | ₩2,077 | ₩2,184 | ₩2,077 | ₩2,144 | +3.23% | 82.3만 |
|---|
| 2026.08.04 | ₩2,037 | ₩2,144 | ₩2,010 | ₩2,077 | +1.97% | 97.6만 |
|---|
| 2026.08.03 | ₩2,077 | ₩2,077 | ₩1,997 | ₩2,050 | -1.29% | 78.5만 |
|---|
| 2026.07.31 | ₩2,171 | ₩2,184 | ₩2,037 | ₩2,064 | -4.94% | 57.7만 |
|---|
| 2026.07.30 | ₩2,184 | ₩2,238 | ₩2,137 | ₩2,144 | -1.84% | 54.9만 |
|---|
| 2026.07.29 | ₩2,117 | ₩2,184 | ₩2,050 | ₩2,157 | +1.90% | 74.5만 |
|---|
| 2026.07.28 | ₩2,171 | ₩2,171 | ₩1,997 | ₩2,117 | -2.47% | 91.7만 |
|---|
| 2026.07.27 | ₩2,050 | ₩2,157 | ₩2,050 | ₩2,124 | +3.59% | 123.2만 |
|---|
| 2026.07.24 | ₩2,144 | ₩2,144 | ₩1,977 | ₩2,037 | -5.00% | 112.6만 |
|---|
| 2026.07.23 | ₩2,278 | ₩2,305 | ₩2,064 | ₩2,077 | -8.82% | 141.5만 |
|---|
| 2026.07.22 | ₩2,345 | ₩2,352 | ₩2,224 | ₩2,278 | -2.86% | 108.7만 |
|---|
| 2026.07.21 | ₩2,291 | ₩2,385 | ₩2,265 | ₩2,345 | +2.34% | 110.8만 |
|---|
| 2026.07.20 | ₩2,278 | ₩2,358 | ₩2,211 | ₩2,278 | 0.00% | 113.1만 |
|---|
| 2026.07.17 | ₩2,278 | ₩2,332 | ₩2,211 | ₩2,265 | -0.59% | 117.1만 |
|---|
| 2026.07.16 | ₩2,466 | ₩2,479 | ₩2,144 | ₩2,305 | -6.52% | 259.7만 |
|---|
| 2026.07.15 | ₩2,573 | ₩2,633 | ₩2,546 | ₩2,573 | 0.00% | 91.3만 |
|---|
| 2026.07.14 | ₩2,613 | ₩2,653 | ₩2,546 | ₩2,586 | -1.03% | 83.8만 |
|---|
| 2026.07.13 | ₩2,720 | ₩2,760 | ₩2,546 | ₩2,586 | -4.93% | 137.7만 |
|---|
| 2026.07.10 | ₩3,055 | ₩3,062 | ₩2,760 | ₩2,774 | -9.21% | 122.7만 |
|---|
| 2026.07.09 | ₩2,868 | ₩3,095 | ₩2,760 | ₩3,082 | +7.48% | 208.5만 |
|---|
| 2026.07.08 | ₩2,975 | ₩3,002 | ₩2,767 | ₩2,854 | -4.05% | 309.8만 |
|---|
| 2026.07.07 | ₩3,055 | ₩3,149 | ₩2,935 | ₩2,988 | -2.19% | 213.7만 |
|---|
| 2026.07.06 | ₩3,015 | ₩3,162 | ₩2,960 | ₩3,055 | +1.33% | 120만 |
|---|
| 2026.07.02 | ₩3,229 | ₩3,390 | ₩3,015 | ₩3,042 | -5.81% | 211.7만 |
|---|
| 2026.07.01 | ₩2,854 | ₩3,390 | ₩2,821 | ₩3,256 | +14.08% | 344.4만 |
|---|
| 2026.06.30 | ₩2,747 | ₩2,894 | ₩2,747 | ₩2,854 | +3.90% | 218.5만 |
|---|
| 2026.06.29 | ₩2,466 | ₩2,794 | ₩2,439 | ₩2,747 | +11.41% | 191.8만 |
|---|
| 2026.06.26 | ₩2,439 | ₩2,519 | ₩2,291 | ₩2,452 | +0.55% | 607.9만 |
|---|
| 2026.06.25 | ₩2,600 | ₩2,626 | ₩2,352 | ₩2,412 | -7.22% | 204.8만 |
|---|
| 2026.06.24 | ₩2,760 | ₩2,801 | ₩2,472 | ₩2,546 | -7.77% | 212.6만 |
|---|
| 2026.06.23 | ₩2,680 | ₩2,961 | ₩2,679 | ₩2,707 | +1.00% | 243.5만 |
|---|
| 2026.06.22 | ₩2,613 | ₩2,881 | ₩2,613 | ₩2,747 | +5.13% | 169.1만 |
|---|
| 2026.06.18 | ₩2,506 | ₩2,667 | ₩2,506 | ₩2,626 | +4.81% | 218.5만 |
|---|
| 2026.06.17 | ₩2,372 | ₩2,573 | ₩2,372 | ₩2,452 | +3.39% | 128.9만 |
|---|
| 2026.06.16 | ₩2,372 | ₩2,466 | ₩2,338 | ₩2,385 | +0.56% | 92.7만 |
|---|
| 2026.06.15 | ₩2,425 | ₩2,456 | ₩2,332 | ₩2,358 | -2.76% | 61.7만 |
|---|
| 2026.06.12 | ₩2,291 | ₩2,379 | ₩2,271 | ₩2,358 | +2.92% | 83.1만 |
|---|
| 2026.06.11 | ₩2,251 | ₩2,318 | ₩2,224 | ₩2,291 | +1.79% | 120만 |
|---|
| 2026.06.10 | ₩2,291 | ₩2,412 | ₩2,211 | ₩2,265 | -1.17% | 91.7만 |
|---|
| 2026.06.09 | ₩2,358 | ₩2,452 | ₩2,251 | ₩2,305 | -2.27% | 96.1만 |
|---|
| 2026.06.08 | ₩2,452 | ₩2,633 | ₩2,318 | ₩2,332 | -4.92% | 178.8만 |
|---|
| 2026.06.05 | ₩2,358 | ₩2,358 | ₩2,164 | ₩2,184 | -7.39% | 98.2만 |
|---|
| 2026.06.04 | ₩2,492 | ₩2,586 | ₩2,338 | ₩2,358 | -5.38% | 107.4만 |
|---|
| 2026.06.03 | ₩2,198 | ₩2,506 | ₩2,131 | ₩2,492 | +13.41% | 202.8만 |
|---|
| 2026.06.02 | ₩2,238 | ₩2,261 | ₩2,117 | ₩2,198 | -1.80% | 96만 |
|---|
| 2026.06.01 | ₩2,332 | ₩2,332 | ₩2,171 | ₩2,224 | -4.60% | 78.7만 |
|---|
| 2026.05.29 | ₩2,332 | ₩2,345 | ₩2,238 | ₩2,345 | +0.57% | 58만 |
|---|
| 2026.05.28 | ₩2,291 | ₩2,399 | ₩2,265 | ₩2,345 | +2.34% | 122.2만 |
|---|
| 2026.05.27 | ₩2,345 | ₩2,385 | ₩2,251 | ₩2,291 | -2.29% | 89.7만 |
|---|
| 2026.05.26 | ₩2,064 | ₩2,385 | ₩2,050 | ₩2,385 | +15.58% | 197.6만 |
|---|
| 2026.05.22 | ₩2,104 | ₩2,164 | ₩2,050 | ₩2,077 | -1.27% | 47.3만 |
|---|
| 2026.05.21 | ₩2,037 | ₩2,131 | ₩2,023 | ₩2,131 | +4.61% | 62.9만 |
|---|
| 2026.05.20 | ₩2,064 | ₩2,104 | ₩2,017 | ₩2,077 | +0.65% | 84만 |
|---|
| 2026.05.19 | ₩2,117 | ₩2,117 | ₩2,037 | ₩2,064 | -2.53% | 71.1만 |
|---|
| 2026.05.18 | ₩2,238 | ₩2,265 | ₩2,117 | ₩2,144 | -4.19% | 104.4만 |
|---|
| 2026.05.15 | ₩2,184 | ₩2,285 | ₩2,144 | ₩2,251 | +3.07% | 131.4만 |
|---|
| 2026.05.14 | ₩2,291 | ₩2,291 | ₩2,191 | ₩2,224 | -2.92% | 71만 |
|---|
| 2026.05.13 | ₩2,278 | ₩2,305 | ₩2,211 | ₩2,278 | 0.00% | 133.1만 |
|---|
| 2026.05.12 | ₩2,345 | ₩2,419 | ₩2,278 | ₩2,291 | -2.29% | 71.9만 |
|---|
| 2026.05.11 | ₩2,305 | ₩2,372 | ₩2,291 | ₩2,358 | +2.33% | 71.3만 |
|---|
| 2026.05.08 | ₩2,278 | ₩2,372 | ₩2,278 | ₩2,318 | +1.76% | 82.8만 |
|---|
| 2026.05.07 | ₩2,318 | ₩2,341 | ₩2,258 | ₩2,318 | 0.00% | 64.6만 |
|---|
| 2026.05.06 | ₩2,278 | ₩2,492 | ₩2,265 | ₩2,332 | +2.35% | 114.8만 |
|---|
| 2026.05.05 | ₩2,184 | ₩2,318 | ₩2,131 | ₩2,305 | +5.52% | 104.6만 |
|---|
| 2026.05.04 | ₩2,104 | ₩2,251 | ₩2,104 | ₩2,171 | +3.18% | 79.1만 |
|---|
| 2026.05.01 | ₩2,037 | ₩2,144 | ₩2,022 | ₩2,131 | +4.61% | 75.1만 |
|---|
| 2026.04.30 | ₩2,023 | ₩2,144 | ₩1,997 | ₩2,037 | +0.66% | 117.9만 |
|---|
| 2026.04.29 | ₩2,077 | ₩2,131 | ₩1,970 | ₩2,010 | -3.23% | 70.6만 |
|---|
| 2026.04.28 | ₩2,104 | ₩2,171 | ₩2,090 | ₩2,104 | 0.00% | 72.6만 |
|---|
| 2026.04.27 | ₩2,064 | ₩2,144 | ₩2,037 | ₩2,117 | +2.60% | 119.8만 |
|---|
| 2026.04.24 | ₩2,117 | ₩2,131 | ₩2,023 | ₩2,077 | -1.90% | 148.2만 |
|---|
| 2026.04.23 | ₩2,278 | ₩2,278 | ₩2,104 | ₩2,144 | -5.88% | 151.1만 |
|---|
| 2026.04.22 | ₩2,251 | ₩2,291 | ₩2,211 | ₩2,278 | +1.19% | 108만 |
|---|
| 2026.04.21 | ₩2,399 | ₩2,459 | ₩2,238 | ₩2,251 | -6.15% | 158.3만 |
|---|
| 2026.04.20 | ₩2,396 | ₩2,432 | ₩2,346 | ₩2,385 | -0.45% | 98.1만 |
|---|
| 2026.04.17 | ₩2,425 | ₩2,492 | ₩2,399 | ₩2,412 | -0.55% | 130.4만 |
|---|
| 2026.04.16 | ₩2,439 | ₩2,452 | ₩2,291 | ₩2,412 | -1.10% | 131만 |
|---|
| 2026.04.15 | ₩2,412 | ₩2,506 | ₩2,372 | ₩2,452 | +1.67% | 182.5만 |
|---|
| 2026.04.14 | ₩2,412 | ₩2,533 | ₩2,345 | ₩2,399 | -0.56% | 203.2만 |
|---|
| 2026.04.13 | ₩2,305 | ₩2,459 | ₩2,278 | ₩2,412 | +4.65% | 148.9만 |
|---|
| 2026.04.10 | ₩2,144 | ₩2,423 | ₩2,141 | ₩2,385 | +11.25% | 225.7만 |
|---|
| 2026.04.09 | ₩2,104 | ₩2,178 | ₩2,037 | ₩2,131 | +1.27% | 264.9만 |
|---|
| 2026.04.08 | ₩2,131 | ₩2,171 | ₩2,077 | ₩2,104 | -1.26% | 133.4만 |
|---|
| 2026.04.07 | ₩2,023 | ₩2,090 | ₩1,983 | ₩2,037 | +0.66% | 130.4만 |
|---|
| 2026.04.06 | ₩2,224 | ₩2,224 | ₩2,037 | ₩2,064 | -7.23% | 205만 |
|---|
| 2026.04.02 | ₩2,265 | ₩2,305 | ₩2,184 | ₩2,224 | -1.78% | 182.1만 |
|---|
| 2026.04.01 | ₩2,291 | ₩2,506 | ₩2,251 | ₩2,251 | -1.75% | 470.6만 |
|---|
| 2026.03.31 | ₩2,318 | ₩2,425 | ₩2,238 | ₩2,265 | -2.31% | 239.5만 |
|---|
| 2026.03.30 | ₩2,358 | ₩2,385 | ₩2,251 | ₩2,251 | -4.55% | 190.1만 |
|---|
| 2026.03.27 | ₩2,425 | ₩2,466 | ₩2,352 | ₩2,372 | -2.21% | 260.9만 |
|---|
| 2026.03.26 | ₩2,425 | ₩2,514 | ₩2,318 | ₩2,466 | +1.66% | 298만 |
|---|
| 2026.03.25 | ₩2,653 | ₩2,707 | ₩2,358 | ₩2,479 | -6.57% | 454.1만 |
|---|
| 2026.03.24 | ₩3,015 | ₩3,122 | ₩2,492 | ₩2,506 | -16.89% | 733.3만 |
|---|
| 2026.03.23 | ₩2,519 | ₩3,109 | ₩2,446 | ₩2,988 | +18.62% | 707.2만 |
|---|
| 2026.03.20 | ₩2,586 | ₩2,720 | ₩2,399 | ₩2,425 | -6.22% | 1064.5만 |
|---|
| 2026.03.19 | ₩1,863 | ₩2,479 | ₩1,836 | ₩2,452 | +31.65% | 1200.5만 |
|---|
| 2026.03.18 | ₩1,608 | ₩2,090 | ₩1,554 | ₩1,903 | +18.33% | 1670.1만 |
|---|
| 2026.03.17 | ₩1,501 | ₩2,023 | ₩1,434 | ₩1,662 | +10.71% | 5252.6만 |
|---|
| 2026.03.16 | ₩5,869 | ₩5,963 | ₩5,447 | ₩5,668 | -3.42% | 373.3만 |
|---|
| 2026.03.13 | ₩6,285 | ₩6,325 | ₩5,373 | ₩5,528 | -12.05% | 340만 |
|---|
| 2026.03.12 | ₩6,687 | ₩6,687 | ₩6,050 | ₩6,258 | -6.41% | 206.6만 |
|---|
| 2026.03.11 | ₩6,834 | ₩6,834 | ₩6,352 | ₩6,620 | -3.14% | 162.2만 |
|---|
| 2026.03.10 | ₩7,169 | ₩7,504 | ₩6,673 | ₩6,714 | -6.36% | 161만 |
|---|
| 2026.03.09 | ₩6,432 | ₩7,102 | ₩6,365 | ₩7,049 | +9.58% | 137.7만 |
|---|
| 2026.03.06 | ₩6,164 | ₩6,539 | ₩5,909 | ₩6,432 | +4.35% | 121.6만 |
|---|
| 2026.03.05 | ₩6,861 | ₩6,861 | ₩5,849 | ₩6,231 | -9.18% | 260.8만 |
|---|
| 2026.03.04 | ₩6,941 | ₩7,229 | ₩6,901 | ₩6,961 | +0.29% | 76.6만 |
|---|
| 2026.03.03 | ₩7,370 | ₩7,397 | ₩6,774 | ₩6,848 | -7.09% | 87.2만 |
|---|
| 2026.03.02 | ₩7,236 | ₩7,692 | ₩7,122 | ₩7,531 | +4.07% | 88.1만 |
|---|
| 2026.02.27 | ₩7,317 | ₩7,373 | ₩7,109 | ₩7,317 | 0.00% | 101.6만 |
|---|
| 2026.02.26 | ₩7,330 | ₩7,417 | ₩7,169 | ₩7,370 | +0.55% | 93.9만 |
|---|
| 2026.02.25 | ₩7,022 | ₩7,531 | ₩6,982 | ₩7,357 | +4.77% | 126.7만 |
|---|
| 2026.02.24 | ₩6,660 | ₩7,156 | ₩6,640 | ₩6,982 | +4.83% | 104.6만 |
|---|
| 2026.02.23 | ₩6,579 | ₩6,834 | ₩6,499 | ₩6,687 | +1.63% | 43.6만 |
|---|
| 2026.02.20 | ₩6,727 | ₩6,807 | ₩6,578 | ₩6,633 | -1.39% | 48.3만 |
|---|
| 2026.02.19 | ₩6,714 | ₩6,874 | ₩6,593 | ₩6,807 | +1.40% | 72.7만 |
|---|
| 2026.02.18 | ₩6,901 | ₩6,955 | ₩6,579 | ₩6,727 | -2.52% | 66만 |
|---|
| 2026.02.17 | ₩7,022 | ₩7,169 | ₩6,868 | ₩6,901 | -1.72% | 59.9만 |
|---|
| 2026.02.13 | ₩7,089 | ₩7,290 | ₩6,901 | ₩7,075 | -0.19% | 83.2만 |
|---|
| 2026.02.12 | ₩7,169 | ₩7,451 | ₩6,908 | ₩7,035 | -1.87% | 106.8만 |
|---|
| 2026.02.11 | ₩7,370 | ₩7,397 | ₩7,075 | ₩7,129 | -3.27% | 91.1만 |
|---|
| 2026.02.10 | ₩7,464 | ₩7,598 | ₩7,303 | ₩7,343 | -1.62% | 58.8만 |
|---|
| 2026.02.09 | ₩7,410 | ₩7,578 | ₩7,250 | ₩7,451 | +0.54% | 36.5만 |
|---|
| 2026.02.06 | ₩6,982 | ₩7,518 | ₩6,901 | ₩7,410 | +6.14% | 97.4만 |
|---|
| 2026.02.05 | ₩6,955 | ₩7,290 | ₩6,801 | ₩6,821 | -1.93% | 60.8만 |
|---|
| 2026.02.04 | ₩7,303 | ₩7,342 | ₩6,593 | ₩6,995 | -4.22% | 93.6만 |
|---|
| 2026.02.03 | ₩7,303 | ₩7,504 | ₩7,116 | ₩7,250 | -0.73% | 55.6만 |
|---|
| 2026.02.02 | ₩7,129 | ₩7,491 | ₩7,035 | ₩7,276 | +2.07% | 35.6만 |
|---|
| 2026.01.30 | ₩7,303 | ₩7,946 | ₩7,055 | ₩7,183 | -1.65% | 74.3만 |
|---|
| 2026.01.29 | ₩7,263 | ₩7,290 | ₩7,002 | ₩7,129 | -1.85% | 52.5만 |
|---|
| 2026.01.28 | ₩7,437 | ₩7,437 | ₩7,189 | ₩7,263 | -2.34% | 59.6만 |
|---|
| 2026.01.27 | ₩7,035 | ₩7,571 | ₩7,035 | ₩7,424 | +5.52% | 86.5만 |
|---|
| 2026.01.26 | ₩6,915 | ₩7,116 | ₩6,770 | ₩7,008 | +1.36% | 62만 |
|---|
| 2026.01.23 | ₩6,982 | ₩7,276 | ₩6,822 | ₩6,955 | -0.38% | 125.6만 |
|---|
| 2026.01.22 | ₩6,714 | ₩7,223 | ₩6,653 | ₩6,995 | +4.19% | 95.8만 |
|---|
| 2026.01.21 | ₩6,352 | ₩6,874 | ₩6,345 | ₩6,687 | +5.27% | 119.3만 |
|---|
| 2026.01.20 | ₩6,057 | ₩6,466 | ₩5,883 | ₩6,365 | +5.09% | 102만 |
|---|
| 2026.01.16 | ₩5,883 | ₩6,352 | ₩5,655 | ₩6,204 | +5.47% | 163.5만 |
|---|
| 2026.01.15 | ₩5,735 | ₩5,963 | ₩5,628 | ₩5,909 | +3.04% | 83.6만 |
|---|
| 2026.01.14 | ₩5,548 | ₩5,755 | ₩5,467 | ₩5,682 | +2.42% | 59.4만 |
|---|
| 2026.01.13 | ₩5,561 | ₩5,568 | ₩5,300 | ₩5,548 | -0.24% | 52.8만 |
|---|
| 2026.01.12 | ₩5,454 | ₩5,615 | ₩5,286 | ₩5,534 | +1.47% | 61.8만 |
|---|
| 2026.01.09 | ₩5,682 | ₩5,798 | ₩5,373 | ₩5,507 | -3.07% | 64.4만 |
|---|
| 2026.01.08 | ₩5,507 | ₩5,628 | ₩5,420 | ₩5,601 | +1.70% | 54.9만 |
|---|
| 2026.01.07 | ₩5,467 | ₩5,722 | ₩5,440 | ₩5,574 | +1.96% | 88.3만 |
|---|
| 2026.01.06 | ₩5,695 | ₩5,781 | ₩5,387 | ₩5,440 | -4.47% | 111.8만 |
|---|
| 2026.01.05 | ₩6,298 | ₩6,377 | ₩5,548 | ₩5,682 | -9.79% | 121.4만 |
|---|
| 2026.01.02 | ₩6,861 | ₩6,975 | ₩6,231 | ₩6,258 | -8.79% | 111.7만 |
|---|
| 2025.12.31 | ₩6,928 | ₩7,042 | ₩6,848 | ₩6,941 | +0.19% | 55.4만 |
|---|
| 2025.12.30 | ₩6,915 | ₩7,049 | ₩6,747 | ₩6,901 | -0.19% | 50.8만 |
|---|
| 2025.12.29 | ₩7,049 | ₩7,116 | ₩6,874 | ₩6,928 | -1.71% | 41.8만 |
|---|
| 2025.12.26 | ₩7,075 | ₩7,137 | ₩6,834 | ₩7,116 | +0.57% | 50.9만 |
|---|
| 2025.12.24 | ₩6,767 | ₩7,168 | ₩6,671 | ₩7,075 | +4.55% | 42만 |
|---|
| 2025.12.23 | ₩7,370 | ₩7,370 | ₩6,707 | ₩6,767 | -8.18% | 110만 |
|---|
| 2025.12.22 | ₩6,620 | ₩7,698 | ₩6,566 | ₩7,424 | +12.15% | 145.7만 |
|---|
| 2025.12.19 | ₩6,727 | ₩6,860 | ₩6,606 | ₩6,646 | -1.20% | 82.3만 |
|---|
| 2025.12.18 | ₩7,062 | ₩7,605 | ₩6,700 | ₩6,714 | -4.93% | 176.9만 |
|---|
| 2025.12.17 | ₩7,203 | ₩7,276 | ₩6,888 | ₩7,035 | -2.33% | 222.6만 |
|---|
| 2025.12.16 | ₩5,293 | ₩7,263 | ₩5,280 | ₩7,116 | +34.43% | 852만 |
|---|
| 2025.12.15 | ₩6,191 | ₩6,298 | ₩5,320 | ₩5,347 | -13.64% | 281.8만 |
|---|
| 2025.12.12 | ₩6,151 | ₩6,573 | ₩6,043 | ₩6,084 | -1.09% | 130.2만 |
|---|
| 2025.12.11 | ₩6,445 | ₩6,479 | ₩6,117 | ₩6,151 | -4.57% | 113.6만 |
|---|
| 2025.12.10 | ₩6,392 | ₩6,445 | ₩6,265 | ₩6,419 | +0.42% | 83.8만 |
|---|
| 2025.12.09 | ₩6,620 | ₩6,687 | ₩6,399 | ₩6,419 | -3.04% | 170.6만 |
|---|
| 2025.12.08 | ₩6,365 | ₩6,754 | ₩6,365 | ₩6,633 | +4.21% | 126.7만 |
|---|
| 2025.12.05 | ₩6,539 | ₩6,673 | ₩6,258 | ₩6,298 | -3.69% | 82.3만 |
|---|
| 2025.12.04 | ₩6,553 | ₩6,727 | ₩6,445 | ₩6,539 | -0.20% | 89.5만 |
|---|
| 2025.12.03 | ₩6,660 | ₩6,767 | ₩6,311 | ₩6,526 | -2.01% | 149.6만 |
|---|
| 2025.12.02 | ₩6,995 | ₩7,035 | ₩6,486 | ₩6,526 | -6.70% | 168.1만 |
|---|
| 2025.12.01 | ₩7,263 | ₩7,314 | ₩6,948 | ₩7,022 | -3.32% | 91.7만 |
|---|
| 2025.11.28 | ₩7,504 | ₩7,611 | ₩7,303 | ₩7,343 | -2.14% | 62.7만 |
|---|
| 2025.11.26 | ₩7,062 | ₩7,564 | ₩7,008 | ₩7,491 | +6.07% | 132.7만 |
|---|
| 2025.11.25 | ₩7,035 | ₩7,162 | ₩6,935 | ₩7,049 | +0.19% | 111.6만 |
|---|
| 2025.11.24 | ₩6,660 | ₩7,102 | ₩6,633 | ₩7,008 | +5.23% | 86.5만 |
|---|
| 2025.11.21 | ₩6,311 | ₩6,787 | ₩6,291 | ₩6,646 | +5.31% | 64.8만 |
|---|
| 2025.11.20 | ₩6,687 | ₩6,754 | ₩6,311 | ₩6,338 | -5.21% | 56만 |
|---|
| 2025.11.19 | ₩6,553 | ₩6,606 | ₩6,332 | ₩6,512 | -0.61% | 50.5만 |
|---|
| 2025.11.18 | ₩6,633 | ₩6,687 | ₩6,425 | ₩6,579 | -0.81% | 61.3만 |
|---|
| 2025.11.17 | ₩6,767 | ₩6,881 | ₩6,499 | ₩6,633 | -1.98% | 62.2만 |
|---|
| 2025.11.14 | ₩6,620 | ₩6,948 | ₩6,593 | ₩6,767 | +2.23% | 58만 |
|---|
| 2025.11.13 | ₩7,062 | ₩7,062 | ₩6,680 | ₩6,727 | -4.74% | 70.6만 |
|---|
| 2025.11.12 | ₩6,982 | ₩7,169 | ₩6,941 | ₩7,102 | +1.73% | 85.8만 |
|---|
| 2025.11.11 | ₩6,874 | ₩7,082 | ₩6,700 | ₩7,008 | +1.95% | 52.6만 |
|---|
| 2025.11.10 | ₩6,352 | ₩6,901 | ₩6,311 | ₩6,874 | +8.23% | 108.4만 |
|---|
| 2025.11.07 | ₩6,445 | ₩6,486 | ₩6,064 | ₩6,285 | -2.49% | 64.5만 |
|---|
| 2025.11.06 | ₩6,620 | ₩6,633 | ₩6,432 | ₩6,445 | -2.63% | 62.6만 |
|---|
| 2025.11.05 | ₩6,593 | ₩6,714 | ₩6,486 | ₩6,606 | +0.20% | 37만 |
|---|
| 2025.11.04 | ₩6,888 | ₩7,062 | ₩6,553 | ₩6,593 | -4.28% | 55.8만 |
|---|
| 2025.11.03 | ₩6,794 | ₩7,022 | ₩6,754 | ₩7,008 | +3.16% | 64만 |
|---|
| 2025.10.31 | ₩6,714 | ₩6,848 | ₩6,499 | ₩6,794 | +1.20% | 56.9만 |
|---|
| 2025.10.30 | ₩6,714 | ₩6,901 | ₩6,559 | ₩6,740 | +0.40% | 104.6만 |
|---|
| 2025.10.29 | ₩6,848 | ₩7,002 | ₩6,700 | ₩6,774 | -1.08% | 49.2만 |
|---|
| 2025.10.28 | ₩6,874 | ₩7,169 | ₩6,293 | ₩6,888 | +0.19% | 126만 |
|---|
| 2025.10.27 | ₩7,075 | ₩7,236 | ₩6,941 | ₩7,008 | -0.95% | 51.1만 |
|---|
| 2025.10.24 | ₩7,035 | ₩7,082 | ₩6,941 | ₩7,022 | -0.19% | 31만 |
|---|
| 2025.10.23 | ₩6,955 | ₩7,049 | ₩6,848 | ₩6,941 | -0.19% | 33.3만 |
|---|
| 2025.10.22 | ₩7,357 | ₩7,397 | ₩6,781 | ₩6,955 | -5.46% | 76만 |
|---|
| 2025.10.21 | ₩7,290 | ₩7,437 | ₩7,022 | ₩7,384 | +1.29% | 63.8만 |
|---|
| 2025.10.20 | ₩7,156 | ₩7,317 | ₩7,049 | ₩7,290 | +1.87% | 58.5만 |
|---|
| 2025.10.17 | ₩7,183 | ₩7,290 | ₩7,022 | ₩7,049 | -1.87% | 56.2만 |
|---|
| 2025.10.16 | ₩7,665 | ₩7,759 | ₩7,223 | ₩7,223 | -5.77% | 60.2만 |
|---|
| 2025.10.15 | ₩7,156 | ₩7,611 | ₩7,156 | ₩7,585 | +5.99% | 81.8만 |
|---|
| 2025.10.14 | ₩6,941 | ₩7,183 | ₩6,861 | ₩7,156 | +3.09% | 39.3만 |
|---|
| 2025.10.13 | ₩7,236 | ₩7,330 | ₩6,861 | ₩7,035 | -2.78% | 78.2만 |
|---|
| 2025.10.10 | ₩7,585 | ₩7,652 | ₩7,183 | ₩7,223 | -4.77% | 98.2만 |
|---|