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 | ₩1,258 | ₩1,298 | ₩1,224 | ₩1,225 | -2.55% | 69.9만 |
| 2026.10.08 | — | — | — | ₩1,268 | — | — |
| 2026.10.06 | — | — | — | ₩1,225 | — | — |
| 2026.10.02 | — | — | — | ₩1,565 | — | — |
| 2026.10.01 | — | — | — | ₩1,726 | — | — |
| 2026.09.30 | — | — | — | ₩1,645 | — | — |
| 2026.09.28 | — | — | — | ₩1,552 | — | — |
| 2026.09.25 | ₩1,645 | ₩1,712 | ₩1,599 | ₩1,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.03% |
| 64.5만 |
| 2026.09.24 | — | — | — | ₩1,632 | — | — |
|---|
| 2026.09.23 | ₩1,873 | ₩1,873 | ₩1,779 | ₩1,806 | -3.57% | 63만 |
|---|
| 2026.09.22 | ₩1,833 | ₩1,873 | ₩1,807 | ₩1,866 | +1.82% | 29만 |
|---|
| 2026.09.21 | ₩1,833 | ₩1,860 | ₩1,766 | ₩1,806 | -1.46% | 49.5만 |
|---|
| 2026.09.18 | ₩1,873 | ₩1,873 | ₩1,799 | ₩1,819 | -2.86% | 36.7만 |
|---|
| 2026.09.17 | — | — | — | ₩1,846 | — | — |
|---|
| 2026.09.16 | ₩1,846 | ₩1,873 | ₩1,813 | ₩1,833 | -0.72% | 71.7만 |
|---|
| 2026.09.15 | — | — | — | ₩1,833 | — | — |
|---|
| 2026.09.14 | ₩1,806 | ₩1,993 | ₩1,803 | ₩1,953 | +8.15% | 116.7만 |
|---|
| 2026.09.11 | — | — | — | ₩1,793 | — | — |
|---|
| 2026.09.10 | ₩1,980 | ₩2,013 | ₩1,953 | ₩1,953 | -1.35% | 55.2만 |
|---|
| 2026.09.09 | ₩2,047 | ₩2,053 | ₩2,000 | ₩2,007 | -1.96% | 54.4만 |
|---|
| 2026.09.08 | — | — | — | ₩2,060 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩1,980 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩1,980 | — | — |
|---|
| 2026.09.02 | ₩1,980 | ₩2,059 | ₩1,980 | ₩1,993 | +0.68% | 12.1만 |
|---|
| 2026.09.01 | ₩1,953 | ₩2,007 | ₩1,946 | ₩1,993 | +2.05% | 46.2만 |
|---|
| 2026.08.31 | ₩2,020 | ₩2,020 | ₩1,960 | ₩1,980 | -1.99% | 49.5만 |
|---|
| 2026.08.28 | — | — | — | ₩1,987 | — | — |
|---|
| 2026.08.27 | ₩2,100 | ₩2,115 | ₩2,040 | ₩2,060 | -1.91% | 27.7만 |
|---|
| 2026.08.26 | ₩2,060 | ₩2,107 | ₩2,033 | ₩2,087 | +1.30% | 47.8만 |
|---|
| 2026.08.25 | ₩2,033 | ₩2,087 | ₩2,007 | ₩2,074 | +1.97% | 44.7만 |
|---|
| 2026.08.24 | ₩2,047 | ₩2,067 | ₩1,953 | ₩2,033 | -0.65% | 53.2만 |
|---|
| 2026.08.21 | ₩2,007 | ₩2,134 | ₩1,973 | ₩2,033 | +1.33% | 109.9만 |
|---|
| 2026.08.20 | ₩2,100 | ₩2,107 | ₩2,000 | ₩2,007 | -4.46% | 94.3만 |
|---|
| 2026.08.19 | ₩2,127 | ₩2,140 | ₩2,060 | ₩2,114 | -0.63% | 98.2만 |
|---|
| 2026.08.18 | ₩2,060 | ₩2,134 | ₩2,013 | ₩2,074 | +0.65% | 70.3만 |
|---|
| 2026.08.17 | ₩2,074 | ₩2,114 | ₩2,040 | ₩2,087 | +0.65% | 79만 |
|---|
| 2026.08.14 | ₩1,993 | ₩2,100 | ₩1,933 | ₩2,087 | +4.70% | 83.1만 |
|---|
| 2026.08.13 | ₩2,047 | ₩2,100 | ₩1,926 | ₩1,926 | -5.88% | 135.7만 |
|---|
| 2026.08.12 | ₩2,020 | ₩2,114 | ₩2,007 | ₩2,033 | +0.66% | 93.9만 |
|---|
| 2026.08.11 | ₩2,047 | ₩2,060 | ₩2,007 | ₩2,020 | -1.31% | 47.4만 |
|---|
| 2026.08.10 | ₩2,074 | ₩2,094 | ₩2,020 | ₩2,020 | -2.58% | 86.8만 |
|---|
| 2026.08.07 | ₩2,087 | ₩2,161 | ₩2,040 | ₩2,074 | -0.64% | 117.1만 |
|---|
| 2026.08.06 | ₩2,140 | ₩2,161 | ₩2,047 | ₩2,127 | -0.62% | 57.9만 |
|---|
| 2026.08.05 | ₩2,074 | ₩2,181 | ₩2,074 | ₩2,140 | +3.23% | 82.3만 |
|---|
| 2026.08.04 | ₩2,033 | ₩2,140 | ₩2,007 | ₩2,074 | +1.97% | 97.6만 |
|---|
| 2026.08.03 | ₩2,074 | ₩2,074 | ₩1,993 | ₩2,047 | -1.29% | 78.5만 |
|---|
| 2026.07.31 | ₩2,167 | ₩2,181 | ₩2,033 | ₩2,060 | -4.94% | 57.7만 |
|---|
| 2026.07.30 | ₩2,181 | ₩2,234 | ₩2,134 | ₩2,140 | -1.84% | 54.9만 |
|---|
| 2026.07.29 | ₩2,114 | ₩2,181 | ₩2,047 | ₩2,154 | +1.90% | 74.5만 |
|---|
| 2026.07.28 | ₩2,167 | ₩2,167 | ₩1,993 | ₩2,114 | -2.47% | 91.7만 |
|---|
| 2026.07.27 | ₩2,047 | ₩2,154 | ₩2,047 | ₩2,120 | +3.59% | 123.2만 |
|---|
| 2026.07.24 | ₩2,140 | ₩2,140 | ₩1,973 | ₩2,033 | -5.00% | 112.6만 |
|---|
| 2026.07.23 | ₩2,274 | ₩2,301 | ₩2,060 | ₩2,074 | -8.82% | 141.5만 |
|---|
| 2026.07.22 | ₩2,341 | ₩2,348 | ₩2,221 | ₩2,274 | -2.86% | 108.7만 |
|---|
| 2026.07.21 | ₩2,288 | ₩2,381 | ₩2,261 | ₩2,341 | +2.34% | 110.8만 |
|---|
| 2026.07.20 | ₩2,274 | ₩2,354 | ₩2,207 | ₩2,274 | 0.00% | 113.1만 |
|---|
| 2026.07.17 | ₩2,274 | ₩2,328 | ₩2,207 | ₩2,261 | -0.59% | 117.1만 |
|---|
| 2026.07.16 | ₩2,462 | ₩2,475 | ₩2,140 | ₩2,301 | -6.52% | 259.7만 |
|---|
| 2026.07.15 | ₩2,569 | ₩2,629 | ₩2,542 | ₩2,569 | 0.00% | 91.3만 |
|---|
| 2026.07.14 | ₩2,609 | ₩2,649 | ₩2,542 | ₩2,582 | -1.03% | 83.8만 |
|---|
| 2026.07.13 | ₩2,716 | ₩2,756 | ₩2,542 | ₩2,582 | -4.93% | 137.7만 |
|---|
| 2026.07.10 | ₩3,050 | ₩3,057 | ₩2,756 | ₩2,769 | -9.21% | 122.7만 |
|---|
| 2026.07.09 | ₩2,863 | ₩3,090 | ₩2,756 | ₩3,077 | +7.48% | 208.5만 |
|---|
| 2026.07.08 | ₩2,970 | ₩2,997 | ₩2,763 | ₩2,849 | -4.05% | 309.8만 |
|---|
| 2026.07.07 | ₩3,050 | ₩3,144 | ₩2,930 | ₩2,983 | -2.19% | 213.7만 |
|---|
| 2026.07.06 | ₩3,010 | ₩3,157 | ₩2,955 | ₩3,050 | +1.33% | 120만 |
|---|
| 2026.07.02 | ₩3,224 | ₩3,385 | ₩3,010 | ₩3,037 | -5.81% | 211.7만 |
|---|
| 2026.07.01 | ₩2,849 | ₩3,385 | ₩2,816 | ₩3,251 | +14.08% | 344.4만 |
|---|
| 2026.06.30 | ₩2,742 | ₩2,890 | ₩2,742 | ₩2,849 | +3.90% | 218.5만 |
|---|
| 2026.06.29 | ₩2,462 | ₩2,789 | ₩2,435 | ₩2,742 | +11.41% | 191.8만 |
|---|
| 2026.06.26 | ₩2,435 | ₩2,515 | ₩2,288 | ₩2,448 | +0.55% | 607.9만 |
|---|
| 2026.06.25 | ₩2,595 | ₩2,622 | ₩2,348 | ₩2,408 | -7.22% | 204.8만 |
|---|
| 2026.06.24 | ₩2,756 | ₩2,796 | ₩2,468 | ₩2,542 | -7.77% | 212.6만 |
|---|
| 2026.06.23 | ₩2,676 | ₩2,956 | ₩2,674 | ₩2,702 | +1.00% | 243.5만 |
|---|
| 2026.06.22 | ₩2,609 | ₩2,876 | ₩2,609 | ₩2,742 | +5.13% | 169.1만 |
|---|
| 2026.06.18 | ₩2,502 | ₩2,662 | ₩2,502 | ₩2,622 | +4.81% | 218.5만 |
|---|
| 2026.06.17 | ₩2,368 | ₩2,569 | ₩2,368 | ₩2,448 | +3.39% | 128.9만 |
|---|
| 2026.06.16 | ₩2,368 | ₩2,462 | ₩2,334 | ₩2,381 | +0.56% | 92.7만 |
|---|
| 2026.06.15 | ₩2,421 | ₩2,452 | ₩2,328 | ₩2,354 | -2.76% | 61.7만 |
|---|
| 2026.06.12 | ₩2,288 | ₩2,375 | ₩2,268 | ₩2,354 | +2.92% | 83.1만 |
|---|
| 2026.06.11 | ₩2,247 | ₩2,314 | ₩2,221 | ₩2,288 | +1.79% | 120만 |
|---|
| 2026.06.10 | ₩2,288 | ₩2,408 | ₩2,207 | ₩2,261 | -1.17% | 91.7만 |
|---|
| 2026.06.09 | ₩2,354 | ₩2,448 | ₩2,247 | ₩2,301 | -2.27% | 96.1만 |
|---|
| 2026.06.08 | ₩2,448 | ₩2,629 | ₩2,314 | ₩2,328 | -4.92% | 178.8만 |
|---|
| 2026.06.05 | ₩2,354 | ₩2,354 | ₩2,161 | ₩2,181 | -7.39% | 98.2만 |
|---|
| 2026.06.04 | ₩2,488 | ₩2,582 | ₩2,334 | ₩2,354 | -5.38% | 107.4만 |
|---|
| 2026.06.03 | ₩2,194 | ₩2,502 | ₩2,127 | ₩2,488 | +13.41% | 202.8만 |
|---|
| 2026.06.02 | ₩2,234 | ₩2,257 | ₩2,114 | ₩2,194 | -1.80% | 96만 |
|---|
| 2026.06.01 | ₩2,328 | ₩2,328 | ₩2,167 | ₩2,221 | -4.60% | 78.7만 |
|---|
| 2026.05.29 | ₩2,328 | ₩2,341 | ₩2,234 | ₩2,341 | +0.57% | 58만 |
|---|
| 2026.05.28 | ₩2,288 | ₩2,395 | ₩2,261 | ₩2,341 | +2.34% | 122.2만 |
|---|
| 2026.05.27 | ₩2,341 | ₩2,381 | ₩2,247 | ₩2,288 | -2.29% | 89.7만 |
|---|
| 2026.05.26 | ₩2,060 | ₩2,381 | ₩2,047 | ₩2,381 | +15.58% | 197.6만 |
|---|
| 2026.05.22 | ₩2,100 | ₩2,161 | ₩2,047 | ₩2,074 | -1.27% | 47.3만 |
|---|
| 2026.05.21 | ₩2,033 | ₩2,127 | ₩2,020 | ₩2,127 | +4.61% | 62.9만 |
|---|
| 2026.05.20 | ₩2,060 | ₩2,100 | ₩2,013 | ₩2,074 | +0.65% | 84만 |
|---|
| 2026.05.19 | ₩2,114 | ₩2,114 | ₩2,033 | ₩2,060 | -2.53% | 71.1만 |
|---|
| 2026.05.18 | ₩2,234 | ₩2,261 | ₩2,114 | ₩2,140 | -4.19% | 104.4만 |
|---|
| 2026.05.15 | ₩2,181 | ₩2,281 | ₩2,140 | ₩2,247 | +3.07% | 131.4만 |
|---|
| 2026.05.14 | ₩2,288 | ₩2,288 | ₩2,187 | ₩2,221 | -2.92% | 71만 |
|---|
| 2026.05.13 | ₩2,274 | ₩2,301 | ₩2,207 | ₩2,274 | 0.00% | 133.1만 |
|---|
| 2026.05.12 | ₩2,341 | ₩2,415 | ₩2,274 | ₩2,288 | -2.29% | 71.9만 |
|---|
| 2026.05.11 | ₩2,301 | ₩2,368 | ₩2,288 | ₩2,354 | +2.33% | 71.3만 |
|---|
| 2026.05.08 | ₩2,274 | ₩2,368 | ₩2,274 | ₩2,314 | +1.76% | 82.8만 |
|---|
| 2026.05.07 | ₩2,314 | ₩2,337 | ₩2,254 | ₩2,314 | 0.00% | 64.6만 |
|---|
| 2026.05.06 | ₩2,274 | ₩2,488 | ₩2,261 | ₩2,328 | +2.35% | 114.8만 |
|---|
| 2026.05.05 | ₩2,181 | ₩2,314 | ₩2,127 | ₩2,301 | +5.52% | 104.6만 |
|---|
| 2026.05.04 | ₩2,100 | ₩2,247 | ₩2,100 | ₩2,167 | +3.18% | 79.1만 |
|---|
| 2026.05.01 | ₩2,033 | ₩2,140 | ₩2,019 | ₩2,127 | +4.61% | 75.1만 |
|---|
| 2026.04.30 | ₩2,020 | ₩2,140 | ₩1,993 | ₩2,033 | +0.66% | 117.9만 |
|---|
| 2026.04.29 | ₩2,074 | ₩2,127 | ₩1,967 | ₩2,007 | -3.23% | 70.6만 |
|---|
| 2026.04.28 | ₩2,100 | ₩2,167 | ₩2,087 | ₩2,100 | 0.00% | 72.6만 |
|---|
| 2026.04.27 | ₩2,060 | ₩2,140 | ₩2,033 | ₩2,114 | +2.60% | 119.8만 |
|---|
| 2026.04.24 | ₩2,114 | ₩2,127 | ₩2,020 | ₩2,074 | -1.90% | 148.2만 |
|---|
| 2026.04.23 | ₩2,274 | ₩2,274 | ₩2,100 | ₩2,140 | -5.88% | 151.1만 |
|---|
| 2026.04.22 | ₩2,247 | ₩2,288 | ₩2,207 | ₩2,274 | +1.19% | 108만 |
|---|
| 2026.04.21 | ₩2,395 | ₩2,455 | ₩2,234 | ₩2,247 | -6.15% | 158.3만 |
|---|
| 2026.04.20 | ₩2,392 | ₩2,428 | ₩2,342 | ₩2,381 | -0.45% | 98.1만 |
|---|
| 2026.04.17 | ₩2,421 | ₩2,488 | ₩2,395 | ₩2,408 | -0.55% | 130.4만 |
|---|
| 2026.04.16 | ₩2,435 | ₩2,448 | ₩2,288 | ₩2,408 | -1.10% | 131만 |
|---|
| 2026.04.15 | ₩2,408 | ₩2,502 | ₩2,368 | ₩2,448 | +1.67% | 182.5만 |
|---|
| 2026.04.14 | ₩2,408 | ₩2,528 | ₩2,341 | ₩2,395 | -0.56% | 203.2만 |
|---|
| 2026.04.13 | ₩2,301 | ₩2,455 | ₩2,274 | ₩2,408 | +4.65% | 148.9만 |
|---|
| 2026.04.10 | ₩2,140 | ₩2,419 | ₩2,138 | ₩2,381 | +11.25% | 225.7만 |
|---|
| 2026.04.09 | ₩2,100 | ₩2,174 | ₩2,033 | ₩2,127 | +1.27% | 264.9만 |
|---|
| 2026.04.08 | ₩2,127 | ₩2,167 | ₩2,074 | ₩2,100 | -1.26% | 133.4만 |
|---|
| 2026.04.07 | ₩2,020 | ₩2,087 | ₩1,980 | ₩2,033 | +0.66% | 130.4만 |
|---|
| 2026.04.06 | ₩2,221 | ₩2,221 | ₩2,033 | ₩2,060 | -7.23% | 205만 |
|---|
| 2026.04.02 | ₩2,261 | ₩2,301 | ₩2,181 | ₩2,221 | -1.78% | 182.1만 |
|---|
| 2026.04.01 | ₩2,288 | ₩2,502 | ₩2,247 | ₩2,247 | -1.75% | 470.6만 |
|---|
| 2026.03.31 | ₩2,314 | ₩2,421 | ₩2,234 | ₩2,261 | -2.31% | 239.5만 |
|---|
| 2026.03.30 | ₩2,354 | ₩2,381 | ₩2,247 | ₩2,247 | -4.55% | 190.1만 |
|---|
| 2026.03.27 | ₩2,421 | ₩2,462 | ₩2,348 | ₩2,368 | -2.21% | 260.9만 |
|---|
| 2026.03.26 | ₩2,421 | ₩2,510 | ₩2,314 | ₩2,462 | +1.66% | 298만 |
|---|
| 2026.03.25 | ₩2,649 | ₩2,702 | ₩2,354 | ₩2,475 | -6.57% | 454.1만 |
|---|
| 2026.03.24 | ₩3,010 | ₩3,117 | ₩2,488 | ₩2,502 | -16.89% | 733.3만 |
|---|
| 2026.03.23 | ₩2,515 | ₩3,104 | ₩2,441 | ₩2,983 | +18.62% | 707.2만 |
|---|
| 2026.03.20 | ₩2,582 | ₩2,716 | ₩2,395 | ₩2,421 | -6.22% | 1064.5만 |
|---|
| 2026.03.19 | ₩1,860 | ₩2,475 | ₩1,833 | ₩2,448 | +31.65% | 1200.5만 |
|---|
| 2026.03.18 | ₩1,605 | ₩2,087 | ₩1,552 | ₩1,900 | +18.33% | 1670.1만 |
|---|
| 2026.03.17 | ₩1,498 | ₩2,020 | ₩1,431 | ₩1,659 | +10.71% | 5252.6만 |
|---|
| 2026.03.16 | ₩5,859 | ₩5,953 | ₩5,438 | ₩5,659 | -3.42% | 373.3만 |
|---|
| 2026.03.13 | ₩6,274 | ₩6,314 | ₩5,364 | ₩5,518 | -12.05% | 340만 |
|---|
| 2026.03.12 | ₩6,676 | ₩6,676 | ₩6,040 | ₩6,247 | -6.41% | 206.6만 |
|---|
| 2026.03.11 | ₩6,823 | ₩6,823 | ₩6,341 | ₩6,609 | -3.14% | 162.2만 |
|---|
| 2026.03.10 | ₩7,157 | ₩7,492 | ₩6,662 | ₩6,702 | -6.36% | 161만 |
|---|
| 2026.03.09 | ₩6,421 | ₩7,090 | ₩6,354 | ₩7,037 | +9.58% | 137.7만 |
|---|
| 2026.03.06 | ₩6,154 | ₩6,528 | ₩5,900 | ₩6,421 | +4.35% | 121.6만 |
|---|
| 2026.03.05 | ₩6,849 | ₩6,849 | ₩5,839 | ₩6,221 | -9.18% | 260.8만 |
|---|
| 2026.03.04 | ₩6,930 | ₩7,217 | ₩6,890 | ₩6,950 | +0.29% | 76.6만 |
|---|
| 2026.03.03 | ₩7,358 | ₩7,385 | ₩6,762 | ₩6,836 | -7.09% | 87.2만 |
|---|
| 2026.03.02 | ₩7,224 | ₩7,679 | ₩7,110 | ₩7,518 | +4.07% | 88.1만 |
|---|
| 2026.02.27 | ₩7,304 | ₩7,360 | ₩7,097 | ₩7,304 | 0.00% | 101.6만 |
|---|
| 2026.02.26 | ₩7,318 | ₩7,405 | ₩7,157 | ₩7,358 | +0.55% | 93.9만 |
|---|
| 2026.02.25 | ₩7,010 | ₩7,518 | ₩6,970 | ₩7,344 | +4.77% | 126.7만 |
|---|
| 2026.02.24 | ₩6,649 | ₩7,144 | ₩6,629 | ₩6,970 | +4.83% | 104.6만 |
|---|
| 2026.02.23 | ₩6,568 | ₩6,823 | ₩6,488 | ₩6,676 | +1.63% | 43.6만 |
|---|
| 2026.02.20 | ₩6,716 | ₩6,796 | ₩6,567 | ₩6,622 | -1.39% | 48.3만 |
|---|
| 2026.02.19 | ₩6,702 | ₩6,863 | ₩6,582 | ₩6,796 | +1.40% | 72.7만 |
|---|
| 2026.02.18 | ₩6,890 | ₩6,943 | ₩6,568 | ₩6,716 | -2.52% | 66만 |
|---|
| 2026.02.17 | ₩7,010 | ₩7,157 | ₩6,856 | ₩6,890 | -1.72% | 59.9만 |
|---|
| 2026.02.13 | ₩7,077 | ₩7,278 | ₩6,890 | ₩7,063 | -0.19% | 83.2만 |
|---|
| 2026.02.12 | ₩7,157 | ₩7,438 | ₩6,896 | ₩7,023 | -1.87% | 106.8만 |
|---|
| 2026.02.11 | ₩7,358 | ₩7,385 | ₩7,063 | ₩7,117 | -3.27% | 91.1만 |
|---|
| 2026.02.10 | ₩7,451 | ₩7,585 | ₩7,291 | ₩7,331 | -1.62% | 58.8만 |
|---|
| 2026.02.09 | ₩7,398 | ₩7,565 | ₩7,237 | ₩7,438 | +0.54% | 36.5만 |
|---|
| 2026.02.06 | ₩6,970 | ₩7,505 | ₩6,890 | ₩7,398 | +6.14% | 97.4만 |
|---|
| 2026.02.05 | ₩6,943 | ₩7,278 | ₩6,789 | ₩6,809 | -1.93% | 60.8만 |
|---|
| 2026.02.04 | ₩7,291 | ₩7,330 | ₩6,582 | ₩6,983 | -4.22% | 93.6만 |
|---|
| 2026.02.03 | ₩7,291 | ₩7,492 | ₩7,104 | ₩7,237 | -0.73% | 55.6만 |
|---|
| 2026.02.02 | ₩7,117 | ₩7,478 | ₩7,023 | ₩7,264 | +2.07% | 35.6만 |
|---|
| 2026.01.30 | ₩7,291 | ₩7,933 | ₩7,043 | ₩7,171 | -1.65% | 74.3만 |
|---|
| 2026.01.29 | ₩7,251 | ₩7,278 | ₩6,990 | ₩7,117 | -1.85% | 52.5만 |
|---|
| 2026.01.28 | ₩7,425 | ₩7,425 | ₩7,177 | ₩7,251 | -2.34% | 59.6만 |
|---|
| 2026.01.27 | ₩7,023 | ₩7,558 | ₩7,023 | ₩7,411 | +5.52% | 86.5만 |
|---|
| 2026.01.26 | ₩6,903 | ₩7,104 | ₩6,758 | ₩6,997 | +1.36% | 62만 |
|---|
| 2026.01.23 | ₩6,970 | ₩7,264 | ₩6,811 | ₩6,943 | -0.38% | 125.6만 |
|---|
| 2026.01.22 | ₩6,702 | ₩7,211 | ₩6,642 | ₩6,983 | +4.19% | 95.8만 |
|---|
| 2026.01.21 | ₩6,341 | ₩6,863 | ₩6,334 | ₩6,676 | +5.27% | 119.3만 |
|---|
| 2026.01.20 | ₩6,047 | ₩6,455 | ₩5,873 | ₩6,354 | +5.09% | 102만 |
|---|
| 2026.01.16 | ₩5,873 | ₩6,341 | ₩5,645 | ₩6,194 | +5.47% | 163.5만 |
|---|
| 2026.01.15 | ₩5,726 | ₩5,953 | ₩5,619 | ₩5,900 | +3.04% | 83.6만 |
|---|
| 2026.01.14 | ₩5,538 | ₩5,746 | ₩5,458 | ₩5,672 | +2.42% | 59.4만 |
|---|
| 2026.01.13 | ₩5,552 | ₩5,558 | ₩5,291 | ₩5,538 | -0.24% | 52.8만 |
|---|
| 2026.01.12 | ₩5,445 | ₩5,605 | ₩5,278 | ₩5,525 | +1.47% | 61.8만 |
|---|
| 2026.01.09 | ₩5,672 | ₩5,789 | ₩5,364 | ₩5,498 | -3.07% | 64.4만 |
|---|
| 2026.01.08 | ₩5,498 | ₩5,619 | ₩5,411 | ₩5,592 | +1.70% | 54.9만 |
|---|
| 2026.01.07 | ₩5,458 | ₩5,712 | ₩5,431 | ₩5,565 | +1.96% | 88.3만 |
|---|
| 2026.01.06 | ₩5,686 | ₩5,771 | ₩5,378 | ₩5,431 | -4.47% | 111.8만 |
|---|
| 2026.01.05 | ₩6,288 | ₩6,366 | ₩5,538 | ₩5,672 | -9.79% | 121.4만 |
|---|
| 2026.01.02 | ₩6,849 | ₩6,963 | ₩6,221 | ₩6,247 | -8.79% | 111.7만 |
|---|
| 2025.12.31 | ₩6,916 | ₩7,030 | ₩6,836 | ₩6,930 | +0.19% | 55.4만 |
|---|
| 2025.12.30 | ₩6,903 | ₩7,037 | ₩6,736 | ₩6,890 | -0.19% | 50.8만 |
|---|
| 2025.12.29 | ₩7,037 | ₩7,104 | ₩6,863 | ₩6,916 | -1.71% | 41.8만 |
|---|
| 2025.12.26 | ₩7,063 | ₩7,125 | ₩6,823 | ₩7,104 | +0.57% | 50.9만 |
|---|
| 2025.12.24 | ₩6,756 | ₩7,156 | ₩6,659 | ₩7,063 | +4.55% | 42만 |
|---|
| 2025.12.23 | ₩7,358 | ₩7,358 | ₩6,696 | ₩6,756 | -8.18% | 110만 |
|---|
| 2025.12.22 | ₩6,609 | ₩7,686 | ₩6,555 | ₩7,411 | +12.15% | 145.7만 |
|---|
| 2025.12.19 | ₩6,716 | ₩6,848 | ₩6,595 | ₩6,635 | -1.20% | 82.3만 |
|---|
| 2025.12.18 | ₩7,050 | ₩7,592 | ₩6,689 | ₩6,702 | -4.93% | 176.9만 |
|---|
| 2025.12.17 | ₩7,191 | ₩7,264 | ₩6,876 | ₩7,023 | -2.33% | 222.6만 |
|---|
| 2025.12.16 | ₩5,284 | ₩7,251 | ₩5,271 | ₩7,104 | +34.43% | 852만 |
|---|
| 2025.12.15 | ₩6,181 | ₩6,288 | ₩5,311 | ₩5,338 | -13.64% | 281.8만 |
|---|
| 2025.12.12 | ₩6,140 | ₩6,562 | ₩6,033 | ₩6,074 | -1.09% | 130.2만 |
|---|
| 2025.12.11 | ₩6,435 | ₩6,468 | ₩6,107 | ₩6,140 | -4.57% | 113.6만 |
|---|
| 2025.12.10 | ₩6,381 | ₩6,435 | ₩6,254 | ₩6,408 | +0.42% | 83.8만 |
|---|
| 2025.12.09 | ₩6,609 | ₩6,676 | ₩6,388 | ₩6,408 | -3.04% | 170.6만 |
|---|
| 2025.12.08 | ₩6,354 | ₩6,742 | ₩6,354 | ₩6,622 | +4.21% | 126.7만 |
|---|
| 2025.12.05 | ₩6,528 | ₩6,662 | ₩6,247 | ₩6,288 | -3.69% | 82.3만 |
|---|
| 2025.12.04 | ₩6,542 | ₩6,716 | ₩6,435 | ₩6,528 | -0.20% | 89.5만 |
|---|
| 2025.12.03 | ₩6,649 | ₩6,756 | ₩6,301 | ₩6,515 | -2.01% | 149.6만 |
|---|
| 2025.12.02 | ₩6,983 | ₩7,023 | ₩6,475 | ₩6,515 | -6.70% | 168.1만 |
|---|
| 2025.12.01 | ₩7,251 | ₩7,302 | ₩6,936 | ₩7,010 | -3.32% | 91.7만 |
|---|
| 2025.11.28 | ₩7,492 | ₩7,599 | ₩7,291 | ₩7,331 | -2.14% | 62.7만 |
|---|
| 2025.11.26 | ₩7,050 | ₩7,552 | ₩6,997 | ₩7,478 | +6.07% | 132.7만 |
|---|
| 2025.11.25 | ₩7,023 | ₩7,150 | ₩6,923 | ₩7,037 | +0.19% | 111.6만 |
|---|
| 2025.11.24 | ₩6,649 | ₩7,090 | ₩6,622 | ₩6,997 | +5.23% | 86.5만 |
|---|
| 2025.11.21 | ₩6,301 | ₩6,776 | ₩6,281 | ₩6,635 | +5.31% | 64.8만 |
|---|
| 2025.11.20 | ₩6,676 | ₩6,742 | ₩6,301 | ₩6,328 | -5.21% | 56만 |
|---|
| 2025.11.19 | ₩6,542 | ₩6,595 | ₩6,321 | ₩6,502 | -0.61% | 50.5만 |
|---|
| 2025.11.18 | ₩6,622 | ₩6,676 | ₩6,415 | ₩6,568 | -0.81% | 61.3만 |
|---|
| 2025.11.17 | ₩6,756 | ₩6,870 | ₩6,488 | ₩6,622 | -1.98% | 62.2만 |
|---|
| 2025.11.14 | ₩6,609 | ₩6,936 | ₩6,582 | ₩6,756 | +2.23% | 58만 |
|---|
| 2025.11.13 | ₩7,050 | ₩7,050 | ₩6,669 | ₩6,716 | -4.74% | 70.6만 |
|---|
| 2025.11.12 | ₩6,970 | ₩7,157 | ₩6,930 | ₩7,090 | +1.73% | 85.8만 |
|---|
| 2025.11.11 | ₩6,863 | ₩7,070 | ₩6,689 | ₩6,997 | +1.95% | 52.6만 |
|---|
| 2025.11.10 | ₩6,341 | ₩6,890 | ₩6,301 | ₩6,863 | +8.23% | 108.4만 |
|---|
| 2025.11.07 | ₩6,435 | ₩6,475 | ₩6,053 | ₩6,274 | -2.49% | 64.5만 |
|---|
| 2025.11.06 | ₩6,609 | ₩6,622 | ₩6,421 | ₩6,435 | -2.63% | 62.6만 |
|---|
| 2025.11.05 | ₩6,582 | ₩6,702 | ₩6,475 | ₩6,595 | +0.20% | 37만 |
|---|
| 2025.11.04 | ₩6,876 | ₩7,050 | ₩6,542 | ₩6,582 | -4.28% | 55.8만 |
|---|
| 2025.11.03 | ₩6,783 | ₩7,010 | ₩6,742 | ₩6,997 | +3.16% | 64만 |
|---|
| 2025.10.31 | ₩6,702 | ₩6,836 | ₩6,488 | ₩6,783 | +1.20% | 56.9만 |
|---|
| 2025.10.30 | ₩6,702 | ₩6,890 | ₩6,548 | ₩6,729 | +0.40% | 104.6만 |
|---|
| 2025.10.29 | ₩6,836 | ₩6,990 | ₩6,689 | ₩6,762 | -1.08% | 49.2만 |
|---|
| 2025.10.28 | ₩6,863 | ₩7,157 | ₩6,282 | ₩6,876 | +0.19% | 126만 |
|---|
| 2025.10.27 | ₩7,063 | ₩7,224 | ₩6,930 | ₩6,997 | -0.95% | 51.1만 |
|---|
| 2025.10.24 | ₩7,023 | ₩7,070 | ₩6,930 | ₩7,010 | -0.19% | 31만 |
|---|
| 2025.10.23 | ₩6,943 | ₩7,037 | ₩6,836 | ₩6,930 | -0.19% | 33.3만 |
|---|
| 2025.10.22 | ₩7,344 | ₩7,385 | ₩6,769 | ₩6,943 | -5.46% | 76만 |
|---|
| 2025.10.21 | ₩7,278 | ₩7,425 | ₩7,010 | ₩7,371 | +1.29% | 63.8만 |
|---|
| 2025.10.20 | ₩7,144 | ₩7,304 | ₩7,037 | ₩7,278 | +1.87% | 58.5만 |
|---|
| 2025.10.17 | ₩7,171 | ₩7,278 | ₩7,010 | ₩7,037 | -1.87% | 56.2만 |
|---|
| 2025.10.16 | ₩7,652 | ₩7,746 | ₩7,211 | ₩7,211 | -5.77% | 60.2만 |
|---|
| 2025.10.15 | ₩7,144 | ₩7,599 | ₩7,144 | ₩7,572 | +5.99% | 81.8만 |
|---|
| 2025.10.14 | ₩6,930 | ₩7,171 | ₩6,849 | ₩7,144 | +3.09% | 39.3만 |
|---|
| 2025.10.13 | ₩7,224 | ₩7,318 | ₩6,849 | ₩7,023 | -2.78% | 78.2만 |
|---|
| 2025.10.10 | ₩7,572 | ₩7,639 | ₩7,171 | ₩7,211 | -4.77% | 98.2만 |
|---|
| 2025.10.09 | ₩7,599 | ₩7,732 | ₩7,545 | ₩7,585 | -0.18% | 67.7만 |
|---|
| 2025.10.08 | ₩7,545 | ₩7,719 | ₩7,292 | ₩7,518 | -0.35% | 92.3만 |
|---|
| 2025.10.07 | ₩7,371 | ₩7,572 | ₩7,278 | ₩7,505 | +1.81% | 64.7만 |
|---|
| 2025.10.06 | ₩7,732 | ₩7,732 | ₩7,177 | ₩7,371 | -4.67% | 70.6만 |
|---|
| 2025.10.03 | ₩7,171 | ₩7,692 | ₩7,063 | ₩7,679 | +7.09% | 103만 |
|---|
| 2025.10.02 | ₩7,050 | ₩7,169 | ₩6,930 | ₩7,117 | +0.95% | 41.1만 |
|---|
| 2025.10.01 | ₩6,916 | ₩7,264 | ₩6,916 | ₩7,010 | +1.35% | 41.1만 |
|---|
| 2025.09.30 | ₩6,983 | ₩6,997 | ₩6,856 | ₩6,983 | 0.00% | 39.9만 |
|---|
| 2025.09.29 | ₩6,890 | ₩7,104 | ₩6,863 | ₩6,970 | +1.17% | 50.2만 |
|---|
| 2025.09.26 | ₩6,635 | ₩6,863 | ₩6,568 | ₩6,783 | +2.22% | 59만 |
|---|
| 2025.09.25 | ₩6,702 | ₩6,702 | ₩6,502 | ₩6,622 | -1.20% | 42.2만 |
|---|
| 2025.09.24 | ₩6,890 | ₩7,037 | ₩6,655 | ₩6,702 | -2.72% | 55.9만 |
|---|
| 2025.09.23 | ₩6,649 | ₩6,903 | ₩6,595 | ₩6,836 | +2.82% | 67.2만 |
|---|
| 2025.09.22 | ₩6,595 | ₩6,702 | ₩6,522 | ₩6,622 | +0.41% | 86만 |
|---|
| 2025.09.19 | ₩6,756 | ₩6,756 | ₩6,395 | ₩6,595 | -2.38% | 150.1만 |
|---|
| 2025.09.18 | ₩6,609 | ₩6,829 | ₩6,609 | ₩6,702 | +1.42% | 74.7만 |
|---|
| 2025.09.17 | ₩6,649 | ₩6,829 | ₩6,528 | ₩6,555 | -1.41% | 84.7만 |
|---|
| 2025.09.16 | ₩6,883 | ₩6,997 | ₩6,609 | ₩6,635 | -3.60% | 79.7만 |
|---|
| 2025.09.15 | ₩7,237 | ₩7,264 | ₩6,635 | ₩6,809 | -5.91% | 159.9만 |
|---|
| 2025.09.12 | ₩7,438 | ₩7,518 | ₩7,191 | ₩7,211 | -3.06% | 66.1만 |
|---|
| 2025.09.11 | ₩7,411 | ₩7,793 | ₩7,344 | ₩7,438 | +0.36% | 73.5만 |
|---|
| 2025.09.10 | ₩7,773 | ₩7,859 | ₩7,324 | ₩7,411 | -4.65% | 61.4만 |
|---|
| 2025.09.09 | ₩7,625 | ₩7,719 | ₩7,518 | ₩7,706 | +1.05% | 101.2만 |
|---|
| 2025.09.08 | ₩7,411 | ₩7,752 | ₩7,244 | ₩7,625 | +2.89% | 67.3만 |
|---|
| 2025.09.05 | ₩7,438 | ₩7,625 | ₩7,204 | ₩7,438 | 0.00% | 106.3만 |
|---|
| 2025.09.04 | ₩7,786 | ₩7,866 | ₩7,358 | ₩7,398 | -4.98% | 155만 |
|---|
| 2025.09.03 | ₩7,612 | ₩7,933 | ₩7,558 | ₩7,799 | +2.46% | 51.4만 |
|---|
| 2025.09.02 | ₩7,786 | ₩7,900 | ₩7,652 | ₩7,692 | -1.20% | 45.2만 |
|---|
| 2025.08.29 | ₩7,839 | ₩7,908 | ₩7,612 | ₩7,813 | -0.34% | 45.3만 |
|---|
| 2025.08.28 | ₩7,906 | ₩8,261 | ₩7,813 | ₩7,839 | -0.85% | 99.6만 |
|---|
| 2025.08.27 | ₩7,853 | ₩7,880 | ₩7,679 | ₩7,826 | -0.34% | 47.6만 |
|---|