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 | ₩1,226 | -2.55% | 69.9만 |
| 2026.10.08 | ₩1,285 | ₩1,298 | ₩1,220 | ₩1,269 | -1.25% | 117.8만 |
| 2026.10.07 | ₩1,218 | ₩1,294 | ₩1,179 | ₩1,283 | +5.38% | 128.7만 |
| 2026.10.06 | ₩1,271 | ₩1,325 | ₩1,154 | ₩1,226 | -3.58% | 823.2만 |
| 2026.10.05 | ₩1,579 | ₩1,586 | ₩1,202 | ₩1,236 | -21.69% | 702.6만 |
| 2026.10.02 | ₩1,753 | ₩1,753 | ₩1,539 | ₩1,566 | -10.69% | 227만 |
| 2026.10.01 | ₩1,686 | ₩1,746 | ₩1,599 | ₩1,726 | +2.38% | 121.1만 |
| 2026.09.30 | ₩1,793 | ₩1,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,646 |
| -8.21% |
| 165.1만 |
| 2026.09.29 | ₩1,566 | ₩1,927 | ₩1,552 | ₩1,766 | +12.82% | 544.9만 |
|---|
| 2026.09.28 | ₩1,579 | ₩1,633 | ₩1,539 | ₩1,552 | -1.69% | 102만 |
|---|
| 2026.09.25 | ₩1,646 | ₩1,713 | ₩1,599 | ₩1,613 | -2.03% | 64.5만 |
|---|
| 2026.09.24 | ₩1,807 | ₩1,807 | ₩1,633 | ₩1,633 | -9.63% | 83.5만 |
|---|
| 2026.09.23 | ₩1,873 | ₩1,873 | ₩1,780 | ₩1,807 | -3.57% | 63만 |
|---|
| 2026.09.22 | ₩1,833 | ₩1,873 | ₩1,808 | ₩1,867 | +1.82% | 42.9만 |
|---|
| 2026.09.21 | ₩1,833 | ₩1,860 | ₩1,766 | ₩1,807 | -1.46% | 49.5만 |
|---|
| 2026.09.18 | ₩1,873 | ₩1,873 | ₩1,800 | ₩1,820 | -2.86% | 36.7만 |
|---|
| 2026.09.17 | ₩1,860 | ₩1,920 | ₩1,833 | ₩1,847 | -0.72% | 39.5만 |
|---|
| 2026.09.16 | ₩1,847 | ₩1,873 | ₩1,813 | ₩1,833 | -0.72% | 79.2만 |
|---|
| 2026.09.15 | ₩1,940 | ₩1,940 | ₩1,800 | ₩1,833 | -5.52% | 83.3만 |
|---|
| 2026.09.14 | ₩1,807 | ₩1,994 | ₩1,804 | ₩1,954 | +8.15% | 116.7만 |
|---|
| 2026.09.11 | ₩1,981 | ₩1,981 | ₩1,780 | ₩1,793 | -9.46% | 156.5만 |
|---|
| 2026.09.10 | ₩1,981 | ₩2,014 | ₩1,954 | ₩1,954 | -1.35% | 55.2만 |
|---|
| 2026.09.09 | ₩2,047 | ₩2,054 | ₩2,001 | ₩2,007 | -1.96% | 54.4만 |
|---|
| 2026.09.08 | ₩1,967 | ₩2,074 | ₩1,967 | ₩2,061 | +4.76% | 72.1만 |
|---|
| 2026.09.04 | ₩1,967 | ₩1,994 | ₩1,954 | ₩1,981 | +0.68% | 48.4만 |
|---|
| 2026.09.03 | ₩1,981 | ₩2,022 | ₩1,954 | ₩1,981 | 0.00% | 56.9만 |
|---|
| 2026.09.02 | ₩2,021 | ₩2,061 | ₩1,954 | ₩1,994 | -1.32% | 49.8만 |
|---|
| 2026.09.01 | ₩1,954 | ₩2,007 | ₩1,947 | ₩1,994 | +2.05% | 46.2만 |
|---|
| 2026.08.31 | ₩2,021 | ₩2,021 | ₩1,960 | ₩1,981 | -1.99% | 49.5만 |
|---|
| 2026.08.28 | ₩2,034 | ₩2,088 | ₩1,981 | ₩1,987 | -2.30% | 54.8만 |
|---|
| 2026.08.27 | ₩2,101 | ₩2,116 | ₩2,041 | ₩2,061 | -1.91% | 27.7만 |
|---|
| 2026.08.26 | ₩2,061 | ₩2,108 | ₩2,034 | ₩2,088 | +1.30% | 47.8만 |
|---|
| 2026.08.25 | ₩2,034 | ₩2,088 | ₩2,007 | ₩2,074 | +1.97% | 44.7만 |
|---|
| 2026.08.24 | ₩2,047 | ₩2,067 | ₩1,954 | ₩2,034 | -0.65% | 53.2만 |
|---|
| 2026.08.21 | ₩2,007 | ₩2,134 | ₩1,974 | ₩2,034 | +1.33% | 109.9만 |
|---|
| 2026.08.20 | ₩2,101 | ₩2,108 | ₩2,001 | ₩2,007 | -4.46% | 94.3만 |
|---|
| 2026.08.19 | ₩2,128 | ₩2,141 | ₩2,061 | ₩2,114 | -0.63% | 98.2만 |
|---|
| 2026.08.18 | ₩2,061 | ₩2,134 | ₩2,014 | ₩2,074 | +0.65% | 70.3만 |
|---|
| 2026.08.17 | ₩2,074 | ₩2,114 | ₩2,041 | ₩2,088 | +0.65% | 79만 |
|---|
| 2026.08.14 | ₩1,994 | ₩2,101 | ₩1,934 | ₩2,088 | +4.70% | 83.1만 |
|---|
| 2026.08.13 | ₩2,047 | ₩2,101 | ₩1,927 | ₩1,927 | -5.88% | 135.7만 |
|---|
| 2026.08.12 | ₩2,021 | ₩2,114 | ₩2,007 | ₩2,034 | +0.66% | 93.9만 |
|---|
| 2026.08.11 | ₩2,047 | ₩2,061 | ₩2,007 | ₩2,021 | -1.31% | 47.4만 |
|---|
| 2026.08.10 | ₩2,074 | ₩2,094 | ₩2,021 | ₩2,021 | -2.58% | 86.8만 |
|---|
| 2026.08.07 | ₩2,088 | ₩2,161 | ₩2,041 | ₩2,074 | -0.64% | 117.1만 |
|---|
| 2026.08.06 | ₩2,141 | ₩2,161 | ₩2,047 | ₩2,128 | -0.62% | 57.9만 |
|---|
| 2026.08.05 | ₩2,074 | ₩2,181 | ₩2,074 | ₩2,141 | +3.23% | 82.3만 |
|---|
| 2026.08.04 | ₩2,034 | ₩2,141 | ₩2,007 | ₩2,074 | +1.97% | 97.6만 |
|---|
| 2026.08.03 | ₩2,074 | ₩2,074 | ₩1,994 | ₩2,047 | -1.29% | 78.5만 |
|---|
| 2026.07.31 | ₩2,168 | ₩2,181 | ₩2,034 | ₩2,061 | -4.94% | 57.7만 |
|---|
| 2026.07.30 | ₩2,181 | ₩2,235 | ₩2,134 | ₩2,141 | -1.84% | 54.9만 |
|---|
| 2026.07.29 | ₩2,114 | ₩2,181 | ₩2,047 | ₩2,154 | +1.90% | 74.5만 |
|---|
| 2026.07.28 | ₩2,168 | ₩2,168 | ₩1,994 | ₩2,114 | -2.47% | 91.7만 |
|---|
| 2026.07.27 | ₩2,047 | ₩2,154 | ₩2,047 | ₩2,121 | +3.59% | 123.2만 |
|---|
| 2026.07.24 | ₩2,141 | ₩2,141 | ₩1,974 | ₩2,034 | -5.00% | 112.6만 |
|---|
| 2026.07.23 | ₩2,275 | ₩2,302 | ₩2,061 | ₩2,074 | -8.82% | 141.5만 |
|---|
| 2026.07.22 | ₩2,342 | ₩2,349 | ₩2,221 | ₩2,275 | -2.86% | 108.7만 |
|---|
| 2026.07.21 | ₩2,288 | ₩2,382 | ₩2,262 | ₩2,342 | +2.34% | 110.8만 |
|---|
| 2026.07.20 | ₩2,275 | ₩2,355 | ₩2,208 | ₩2,275 | 0.00% | 113.1만 |
|---|
| 2026.07.17 | ₩2,275 | ₩2,328 | ₩2,208 | ₩2,262 | -0.59% | 117.1만 |
|---|
| 2026.07.16 | ₩2,462 | ₩2,476 | ₩2,141 | ₩2,302 | -6.52% | 259.7만 |
|---|
| 2026.07.15 | ₩2,569 | ₩2,630 | ₩2,543 | ₩2,569 | 0.00% | 91.3만 |
|---|
| 2026.07.14 | ₩2,609 | ₩2,650 | ₩2,543 | ₩2,583 | -1.03% | 83.8만 |
|---|
| 2026.07.13 | ₩2,717 | ₩2,757 | ₩2,543 | ₩2,583 | -4.93% | 137.7만 |
|---|
| 2026.07.10 | ₩3,051 | ₩3,058 | ₩2,757 | ₩2,770 | -9.21% | 122.7만 |
|---|
| 2026.07.09 | ₩2,864 | ₩3,091 | ₩2,757 | ₩3,078 | +7.48% | 208.5만 |
|---|
| 2026.07.08 | ₩2,971 | ₩2,998 | ₩2,763 | ₩2,850 | -4.05% | 309.8만 |
|---|
| 2026.07.07 | ₩3,051 | ₩3,145 | ₩2,931 | ₩2,984 | -2.19% | 213.7만 |
|---|
| 2026.07.06 | ₩3,011 | ₩3,158 | ₩2,956 | ₩3,051 | +1.33% | 120만 |
|---|
| 2026.07.02 | ₩3,225 | ₩3,386 | ₩3,011 | ₩3,038 | -5.81% | 211.7만 |
|---|
| 2026.07.01 | ₩2,850 | ₩3,386 | ₩2,817 | ₩3,252 | +14.08% | 344.4만 |
|---|
| 2026.06.30 | ₩2,743 | ₩2,890 | ₩2,743 | ₩2,850 | +3.90% | 218.5만 |
|---|
| 2026.06.29 | ₩2,462 | ₩2,790 | ₩2,435 | ₩2,743 | +11.41% | 191.8만 |
|---|
| 2026.06.26 | ₩2,435 | ₩2,516 | ₩2,288 | ₩2,449 | +0.55% | 607.9만 |
|---|
| 2026.06.25 | ₩2,596 | ₩2,623 | ₩2,349 | ₩2,409 | -7.22% | 204.8만 |
|---|
| 2026.06.24 | ₩2,757 | ₩2,797 | ₩2,469 | ₩2,543 | -7.77% | 212.6만 |
|---|
| 2026.06.23 | ₩2,676 | ₩2,957 | ₩2,675 | ₩2,703 | +1.00% | 243.5만 |
|---|
| 2026.06.22 | ₩2,609 | ₩2,877 | ₩2,609 | ₩2,743 | +5.13% | 169.1만 |
|---|
| 2026.06.18 | ₩2,502 | ₩2,663 | ₩2,502 | ₩2,623 | +4.81% | 218.5만 |
|---|
| 2026.06.17 | ₩2,369 | ₩2,569 | ₩2,369 | ₩2,449 | +3.39% | 128.9만 |
|---|
| 2026.06.16 | ₩2,369 | ₩2,462 | ₩2,335 | ₩2,382 | +0.56% | 92.7만 |
|---|
| 2026.06.15 | ₩2,422 | ₩2,453 | ₩2,328 | ₩2,355 | -2.76% | 61.7만 |
|---|
| 2026.06.12 | ₩2,288 | ₩2,375 | ₩2,268 | ₩2,355 | +2.92% | 83.1만 |
|---|
| 2026.06.11 | ₩2,248 | ₩2,315 | ₩2,221 | ₩2,288 | +1.79% | 120만 |
|---|
| 2026.06.10 | ₩2,288 | ₩2,409 | ₩2,208 | ₩2,262 | -1.17% | 91.7만 |
|---|
| 2026.06.09 | ₩2,355 | ₩2,449 | ₩2,248 | ₩2,302 | -2.27% | 96.1만 |
|---|
| 2026.06.08 | ₩2,449 | ₩2,630 | ₩2,315 | ₩2,328 | -4.92% | 178.8만 |
|---|
| 2026.06.05 | ₩2,355 | ₩2,355 | ₩2,161 | ₩2,181 | -7.39% | 98.2만 |
|---|
| 2026.06.04 | ₩2,489 | ₩2,583 | ₩2,335 | ₩2,355 | -5.38% | 107.4만 |
|---|
| 2026.06.03 | ₩2,195 | ₩2,502 | ₩2,128 | ₩2,489 | +13.41% | 202.8만 |
|---|
| 2026.06.02 | ₩2,235 | ₩2,258 | ₩2,114 | ₩2,195 | -1.80% | 96만 |
|---|
| 2026.06.01 | ₩2,328 | ₩2,328 | ₩2,168 | ₩2,221 | -4.60% | 78.7만 |
|---|
| 2026.05.29 | ₩2,328 | ₩2,342 | ₩2,235 | ₩2,342 | +0.57% | 58만 |
|---|
| 2026.05.28 | ₩2,288 | ₩2,395 | ₩2,262 | ₩2,342 | +2.34% | 122.2만 |
|---|
| 2026.05.27 | ₩2,342 | ₩2,382 | ₩2,248 | ₩2,288 | -2.29% | 89.7만 |
|---|
| 2026.05.26 | ₩2,061 | ₩2,382 | ₩2,047 | ₩2,382 | +15.58% | 197.6만 |
|---|
| 2026.05.22 | ₩2,101 | ₩2,161 | ₩2,047 | ₩2,074 | -1.27% | 47.3만 |
|---|
| 2026.05.21 | ₩2,034 | ₩2,128 | ₩2,021 | ₩2,128 | +4.61% | 62.9만 |
|---|
| 2026.05.20 | ₩2,061 | ₩2,101 | ₩2,014 | ₩2,074 | +0.65% | 84만 |
|---|
| 2026.05.19 | ₩2,114 | ₩2,114 | ₩2,034 | ₩2,061 | -2.53% | 71.1만 |
|---|
| 2026.05.18 | ₩2,235 | ₩2,262 | ₩2,114 | ₩2,141 | -4.19% | 104.4만 |
|---|
| 2026.05.15 | ₩2,181 | ₩2,282 | ₩2,141 | ₩2,248 | +3.07% | 131.4만 |
|---|
| 2026.05.14 | ₩2,288 | ₩2,288 | ₩2,188 | ₩2,221 | -2.92% | 71만 |
|---|
| 2026.05.13 | ₩2,275 | ₩2,302 | ₩2,208 | ₩2,275 | 0.00% | 133.1만 |
|---|
| 2026.05.12 | ₩2,342 | ₩2,415 | ₩2,275 | ₩2,288 | -2.29% | 71.9만 |
|---|
| 2026.05.11 | ₩2,302 | ₩2,369 | ₩2,288 | ₩2,355 | +2.33% | 71.3만 |
|---|
| 2026.05.08 | ₩2,275 | ₩2,369 | ₩2,275 | ₩2,315 | +1.76% | 82.8만 |
|---|
| 2026.05.07 | ₩2,315 | ₩2,338 | ₩2,255 | ₩2,315 | 0.00% | 64.6만 |
|---|
| 2026.05.06 | ₩2,275 | ₩2,489 | ₩2,262 | ₩2,328 | +2.35% | 114.8만 |
|---|
| 2026.05.05 | ₩2,181 | ₩2,315 | ₩2,128 | ₩2,302 | +5.52% | 104.6만 |
|---|
| 2026.05.04 | ₩2,101 | ₩2,248 | ₩2,101 | ₩2,168 | +3.18% | 79.1만 |
|---|
| 2026.05.01 | ₩2,034 | ₩2,141 | ₩2,019 | ₩2,128 | +4.61% | 75.1만 |
|---|
| 2026.04.30 | ₩2,021 | ₩2,141 | ₩1,994 | ₩2,034 | +0.66% | 117.9만 |
|---|
| 2026.04.29 | ₩2,074 | ₩2,128 | ₩1,967 | ₩2,007 | -3.23% | 70.6만 |
|---|
| 2026.04.28 | ₩2,101 | ₩2,168 | ₩2,088 | ₩2,101 | 0.00% | 72.6만 |
|---|
| 2026.04.27 | ₩2,061 | ₩2,141 | ₩2,034 | ₩2,114 | +2.60% | 119.8만 |
|---|
| 2026.04.24 | ₩2,114 | ₩2,128 | ₩2,021 | ₩2,074 | -1.90% | 148.2만 |
|---|
| 2026.04.23 | ₩2,275 | ₩2,275 | ₩2,101 | ₩2,141 | -5.88% | 151.1만 |
|---|
| 2026.04.22 | ₩2,248 | ₩2,288 | ₩2,208 | ₩2,275 | +1.19% | 108만 |
|---|
| 2026.04.21 | ₩2,395 | ₩2,456 | ₩2,235 | ₩2,248 | -6.15% | 158.3만 |
|---|
| 2026.04.20 | ₩2,393 | ₩2,429 | ₩2,343 | ₩2,382 | -0.45% | 98.1만 |
|---|
| 2026.04.17 | ₩2,422 | ₩2,489 | ₩2,395 | ₩2,409 | -0.55% | 130.4만 |
|---|
| 2026.04.16 | ₩2,435 | ₩2,449 | ₩2,288 | ₩2,409 | -1.10% | 131만 |
|---|
| 2026.04.15 | ₩2,409 | ₩2,502 | ₩2,369 | ₩2,449 | +1.67% | 182.5만 |
|---|
| 2026.04.14 | ₩2,409 | ₩2,529 | ₩2,342 | ₩2,395 | -0.56% | 203.2만 |
|---|
| 2026.04.13 | ₩2,302 | ₩2,456 | ₩2,275 | ₩2,409 | +4.65% | 148.9만 |
|---|
| 2026.04.10 | ₩2,141 | ₩2,419 | ₩2,138 | ₩2,382 | +11.25% | 225.7만 |
|---|
| 2026.04.09 | ₩2,101 | ₩2,175 | ₩2,034 | ₩2,128 | +1.27% | 264.9만 |
|---|
| 2026.04.08 | ₩2,128 | ₩2,168 | ₩2,074 | ₩2,101 | -1.26% | 133.4만 |
|---|
| 2026.04.07 | ₩2,021 | ₩2,088 | ₩1,981 | ₩2,034 | +0.66% | 130.4만 |
|---|
| 2026.04.06 | ₩2,221 | ₩2,221 | ₩2,034 | ₩2,061 | -7.23% | 205만 |
|---|
| 2026.04.02 | ₩2,262 | ₩2,302 | ₩2,181 | ₩2,221 | -1.78% | 182.1만 |
|---|
| 2026.04.01 | ₩2,288 | ₩2,502 | ₩2,248 | ₩2,248 | -1.75% | 470.6만 |
|---|
| 2026.03.31 | ₩2,315 | ₩2,422 | ₩2,235 | ₩2,262 | -2.31% | 239.5만 |
|---|
| 2026.03.30 | ₩2,355 | ₩2,382 | ₩2,248 | ₩2,248 | -4.55% | 190.1만 |
|---|
| 2026.03.27 | ₩2,422 | ₩2,462 | ₩2,349 | ₩2,369 | -2.21% | 260.9만 |
|---|
| 2026.03.26 | ₩2,422 | ₩2,510 | ₩2,315 | ₩2,462 | +1.66% | 298만 |
|---|
| 2026.03.25 | ₩2,650 | ₩2,703 | ₩2,355 | ₩2,476 | -6.57% | 454.1만 |
|---|
| 2026.03.24 | ₩3,011 | ₩3,118 | ₩2,489 | ₩2,502 | -16.89% | 733.3만 |
|---|
| 2026.03.23 | ₩2,516 | ₩3,105 | ₩2,442 | ₩2,984 | +18.62% | 707.2만 |
|---|
| 2026.03.20 | ₩2,583 | ₩2,717 | ₩2,395 | ₩2,422 | -6.22% | 1064.5만 |
|---|
| 2026.03.19 | ₩1,860 | ₩2,476 | ₩1,833 | ₩2,449 | +31.65% | 1200.5만 |
|---|
| 2026.03.18 | ₩1,606 | ₩2,088 | ₩1,552 | ₩1,900 | +18.33% | 1670.1만 |
|---|
| 2026.03.17 | ₩1,499 | ₩2,021 | ₩1,432 | ₩1,659 | +10.71% | 5252.6만 |
|---|
| 2026.03.16 | ₩5,861 | ₩5,955 | ₩5,440 | ₩5,661 | -3.42% | 373.3만 |
|---|
| 2026.03.13 | ₩6,276 | ₩6,316 | ₩5,366 | ₩5,520 | -12.05% | 340만 |
|---|
| 2026.03.12 | ₩6,678 | ₩6,678 | ₩6,042 | ₩6,249 | -6.41% | 206.6만 |
|---|
| 2026.03.11 | ₩6,825 | ₩6,825 | ₩6,343 | ₩6,611 | -3.14% | 162.2만 |
|---|
| 2026.03.10 | ₩7,159 | ₩7,494 | ₩6,664 | ₩6,704 | -6.36% | 161만 |
|---|
| 2026.03.09 | ₩6,423 | ₩7,092 | ₩6,356 | ₩7,039 | +9.58% | 137.7만 |
|---|
| 2026.03.06 | ₩6,156 | ₩6,530 | ₩5,901 | ₩6,423 | +4.35% | 121.6만 |
|---|
| 2026.03.05 | ₩6,851 | ₩6,851 | ₩5,841 | ₩6,223 | -9.18% | 260.8만 |
|---|
| 2026.03.04 | ₩6,932 | ₩7,219 | ₩6,892 | ₩6,952 | +0.29% | 76.6만 |
|---|
| 2026.03.03 | ₩7,360 | ₩7,387 | ₩6,764 | ₩6,838 | -7.09% | 87.2만 |
|---|
| 2026.03.02 | ₩7,226 | ₩7,681 | ₩7,112 | ₩7,521 | +4.07% | 88.1만 |
|---|
| 2026.02.27 | ₩7,306 | ₩7,363 | ₩7,099 | ₩7,306 | 0.00% | 101.6만 |
|---|
| 2026.02.26 | ₩7,320 | ₩7,407 | ₩7,159 | ₩7,360 | +0.55% | 93.9만 |
|---|
| 2026.02.25 | ₩7,012 | ₩7,521 | ₩6,972 | ₩7,347 | +4.77% | 126.7만 |
|---|
| 2026.02.24 | ₩6,651 | ₩7,146 | ₩6,631 | ₩6,972 | +4.83% | 104.6만 |
|---|
| 2026.02.23 | ₩6,570 | ₩6,825 | ₩6,490 | ₩6,678 | +1.63% | 43.6만 |
|---|
| 2026.02.20 | ₩6,718 | ₩6,798 | ₩6,569 | ₩6,624 | -1.39% | 48.3만 |
|---|
| 2026.02.19 | ₩6,704 | ₩6,865 | ₩6,584 | ₩6,798 | +1.40% | 72.7만 |
|---|
| 2026.02.18 | ₩6,892 | ₩6,945 | ₩6,570 | ₩6,718 | -2.52% | 66만 |
|---|
| 2026.02.17 | ₩7,012 | ₩7,159 | ₩6,858 | ₩6,892 | -1.72% | 59.9만 |
|---|
| 2026.02.13 | ₩7,079 | ₩7,280 | ₩6,892 | ₩7,066 | -0.19% | 83.2만 |
|---|
| 2026.02.12 | ₩7,159 | ₩7,440 | ₩6,898 | ₩7,025 | -1.87% | 106.8만 |
|---|
| 2026.02.11 | ₩7,360 | ₩7,387 | ₩7,066 | ₩7,119 | -3.27% | 91.1만 |
|---|
| 2026.02.10 | ₩7,454 | ₩7,587 | ₩7,293 | ₩7,333 | -1.62% | 58.8만 |
|---|
| 2026.02.09 | ₩7,400 | ₩7,567 | ₩7,240 | ₩7,440 | +0.54% | 36.5만 |
|---|
| 2026.02.06 | ₩6,972 | ₩7,507 | ₩6,892 | ₩7,400 | +6.14% | 97.4만 |
|---|
| 2026.02.05 | ₩6,945 | ₩7,280 | ₩6,791 | ₩6,811 | -1.93% | 60.8만 |
|---|
| 2026.02.04 | ₩7,293 | ₩7,332 | ₩6,584 | ₩6,985 | -4.22% | 93.6만 |
|---|
| 2026.02.03 | ₩7,293 | ₩7,494 | ₩7,106 | ₩7,240 | -0.73% | 55.6만 |
|---|
| 2026.02.02 | ₩7,119 | ₩7,480 | ₩7,025 | ₩7,266 | +2.07% | 35.6만 |
|---|
| 2026.01.30 | ₩7,293 | ₩7,935 | ₩7,046 | ₩7,173 | -1.65% | 74.3만 |
|---|
| 2026.01.29 | ₩7,253 | ₩7,280 | ₩6,992 | ₩7,119 | -1.85% | 52.5만 |
|---|
| 2026.01.28 | ₩7,427 | ₩7,427 | ₩7,179 | ₩7,253 | -2.34% | 59.6만 |
|---|
| 2026.01.27 | ₩7,025 | ₩7,561 | ₩7,025 | ₩7,414 | +5.52% | 86.5만 |
|---|
| 2026.01.26 | ₩6,905 | ₩7,106 | ₩6,760 | ₩6,999 | +1.36% | 62만 |
|---|
| 2026.01.23 | ₩6,972 | ₩7,266 | ₩6,813 | ₩6,945 | -0.38% | 125.6만 |
|---|
| 2026.01.22 | ₩6,704 | ₩7,213 | ₩6,644 | ₩6,985 | +4.19% | 95.8만 |
|---|
| 2026.01.21 | ₩6,343 | ₩6,865 | ₩6,336 | ₩6,678 | +5.27% | 119.3만 |
|---|
| 2026.01.20 | ₩6,049 | ₩6,457 | ₩5,875 | ₩6,356 | +5.09% | 102만 |
|---|
| 2026.01.16 | ₩5,875 | ₩6,343 | ₩5,647 | ₩6,196 | +5.47% | 163.5만 |
|---|
| 2026.01.15 | ₩5,727 | ₩5,955 | ₩5,620 | ₩5,901 | +3.04% | 83.6만 |
|---|
| 2026.01.14 | ₩5,540 | ₩5,747 | ₩5,460 | ₩5,674 | +2.42% | 59.4만 |
|---|
| 2026.01.13 | ₩5,553 | ₩5,560 | ₩5,293 | ₩5,540 | -0.24% | 52.8만 |
|---|
| 2026.01.12 | ₩5,446 | ₩5,607 | ₩5,279 | ₩5,527 | +1.47% | 61.8만 |
|---|
| 2026.01.09 | ₩5,674 | ₩5,790 | ₩5,366 | ₩5,500 | -3.07% | 64.4만 |
|---|
| 2026.01.08 | ₩5,500 | ₩5,620 | ₩5,413 | ₩5,594 | +1.70% | 54.9만 |
|---|
| 2026.01.07 | ₩5,460 | ₩5,714 | ₩5,433 | ₩5,567 | +1.96% | 88.3만 |
|---|
| 2026.01.06 | ₩5,687 | ₩5,773 | ₩5,379 | ₩5,433 | -4.47% | 111.8만 |
|---|
| 2026.01.05 | ₩6,289 | ₩6,368 | ₩5,540 | ₩5,674 | -9.79% | 121.4만 |
|---|
| 2026.01.02 | ₩6,851 | ₩6,965 | ₩6,223 | ₩6,249 | -8.79% | 111.7만 |
|---|
| 2025.12.31 | ₩6,918 | ₩7,032 | ₩6,838 | ₩6,932 | +0.19% | 55.4만 |
|---|
| 2025.12.30 | ₩6,905 | ₩7,039 | ₩6,738 | ₩6,892 | -0.19% | 50.8만 |
|---|
| 2025.12.29 | ₩7,039 | ₩7,106 | ₩6,865 | ₩6,918 | -1.71% | 41.8만 |
|---|
| 2025.12.26 | ₩7,066 | ₩7,127 | ₩6,825 | ₩7,106 | +0.57% | 50.9만 |
|---|
| 2025.12.24 | ₩6,758 | ₩7,158 | ₩6,661 | ₩7,066 | +4.55% | 42만 |
|---|
| 2025.12.23 | ₩7,360 | ₩7,360 | ₩6,698 | ₩6,758 | -8.18% | 110만 |
|---|
| 2025.12.22 | ₩6,611 | ₩7,688 | ₩6,557 | ₩7,414 | +12.15% | 145.7만 |
|---|
| 2025.12.19 | ₩6,718 | ₩6,850 | ₩6,597 | ₩6,637 | -1.20% | 82.3만 |
|---|
| 2025.12.18 | ₩7,052 | ₩7,594 | ₩6,691 | ₩6,704 | -4.93% | 176.9만 |
|---|
| 2025.12.17 | ₩7,193 | ₩7,266 | ₩6,878 | ₩7,025 | -2.33% | 222.6만 |
|---|
| 2025.12.16 | ₩5,286 | ₩7,253 | ₩5,272 | ₩7,106 | +34.43% | 852만 |
|---|
| 2025.12.15 | ₩6,182 | ₩6,289 | ₩5,313 | ₩5,339 | -13.64% | 281.8만 |
|---|
| 2025.12.12 | ₩6,142 | ₩6,564 | ₩6,035 | ₩6,075 | -1.09% | 130.2만 |
|---|
| 2025.12.11 | ₩6,437 | ₩6,470 | ₩6,109 | ₩6,142 | -4.57% | 113.6만 |
|---|
| 2025.12.10 | ₩6,383 | ₩6,437 | ₩6,256 | ₩6,410 | +0.42% | 83.8만 |
|---|
| 2025.12.09 | ₩6,611 | ₩6,678 | ₩6,390 | ₩6,410 | -3.04% | 170.6만 |
|---|
| 2025.12.08 | ₩6,356 | ₩6,744 | ₩6,356 | ₩6,624 | +4.21% | 126.7만 |
|---|
| 2025.12.05 | ₩6,530 | ₩6,664 | ₩6,249 | ₩6,289 | -3.69% | 82.3만 |
|---|
| 2025.12.04 | ₩6,544 | ₩6,718 | ₩6,437 | ₩6,530 | -0.20% | 89.5만 |
|---|
| 2025.12.03 | ₩6,651 | ₩6,758 | ₩6,303 | ₩6,517 | -2.01% | 149.6만 |
|---|
| 2025.12.02 | ₩6,985 | ₩7,025 | ₩6,477 | ₩6,517 | -6.70% | 168.1만 |
|---|
| 2025.12.01 | ₩7,253 | ₩7,304 | ₩6,938 | ₩7,012 | -3.32% | 91.7만 |
|---|
| 2025.11.28 | ₩7,494 | ₩7,601 | ₩7,293 | ₩7,333 | -2.14% | 62.7만 |
|---|
| 2025.11.26 | ₩7,052 | ₩7,554 | ₩6,999 | ₩7,480 | +6.07% | 132.7만 |
|---|
| 2025.11.25 | ₩7,025 | ₩7,153 | ₩6,925 | ₩7,039 | +0.19% | 111.6만 |
|---|
| 2025.11.24 | ₩6,651 | ₩7,092 | ₩6,624 | ₩6,999 | +5.23% | 86.5만 |
|---|
| 2025.11.21 | ₩6,303 | ₩6,778 | ₩6,283 | ₩6,637 | +5.31% | 64.8만 |
|---|
| 2025.11.20 | ₩6,678 | ₩6,744 | ₩6,303 | ₩6,330 | -5.21% | 56만 |
|---|
| 2025.11.19 | ₩6,544 | ₩6,597 | ₩6,323 | ₩6,504 | -0.61% | 50.5만 |
|---|
| 2025.11.18 | ₩6,624 | ₩6,678 | ₩6,417 | ₩6,570 | -0.81% | 61.3만 |
|---|
| 2025.11.17 | ₩6,758 | ₩6,872 | ₩6,490 | ₩6,624 | -1.98% | 62.2만 |
|---|
| 2025.11.14 | ₩6,611 | ₩6,938 | ₩6,584 | ₩6,758 | +2.23% | 58만 |
|---|
| 2025.11.13 | ₩7,052 | ₩7,052 | ₩6,671 | ₩6,718 | -4.74% | 70.6만 |
|---|
| 2025.11.12 | ₩6,972 | ₩7,159 | ₩6,932 | ₩7,092 | +1.73% | 85.8만 |
|---|
| 2025.11.11 | ₩6,865 | ₩7,072 | ₩6,691 | ₩6,999 | +1.95% | 52.6만 |
|---|
| 2025.11.10 | ₩6,343 | ₩6,892 | ₩6,303 | ₩6,865 | +8.23% | 108.4만 |
|---|
| 2025.11.07 | ₩6,437 | ₩6,477 | ₩6,055 | ₩6,276 | -2.49% | 64.5만 |
|---|
| 2025.11.06 | ₩6,611 | ₩6,624 | ₩6,423 | ₩6,437 | -2.63% | 62.6만 |
|---|
| 2025.11.05 | ₩6,584 | ₩6,704 | ₩6,477 | ₩6,597 | +0.20% | 37만 |
|---|
| 2025.11.04 | ₩6,878 | ₩7,052 | ₩6,544 | ₩6,584 | -4.28% | 55.8만 |
|---|
| 2025.11.03 | ₩6,785 | ₩7,012 | ₩6,744 | ₩6,999 | +3.16% | 64만 |
|---|
| 2025.10.31 | ₩6,704 | ₩6,838 | ₩6,490 | ₩6,785 | +1.20% | 56.9만 |
|---|
| 2025.10.30 | ₩6,704 | ₩6,892 | ₩6,550 | ₩6,731 | +0.40% | 104.6만 |
|---|
| 2025.10.29 | ₩6,838 | ₩6,992 | ₩6,691 | ₩6,764 | -1.08% | 49.2만 |
|---|
| 2025.10.28 | ₩6,865 | ₩7,159 | ₩6,284 | ₩6,878 | +0.19% | 126만 |
|---|
| 2025.10.27 | ₩7,066 | ₩7,226 | ₩6,932 | ₩6,999 | -0.95% | 51.1만 |
|---|
| 2025.10.24 | ₩7,025 | ₩7,072 | ₩6,932 | ₩7,012 | -0.19% | 31만 |
|---|
| 2025.10.23 | ₩6,945 | ₩7,039 | ₩6,838 | ₩6,932 | -0.19% | 33.3만 |
|---|
| 2025.10.22 | ₩7,347 | ₩7,387 | ₩6,771 | ₩6,945 | -5.46% | 76만 |
|---|
| 2025.10.21 | ₩7,280 | ₩7,427 | ₩7,012 | ₩7,373 | +1.29% | 63.8만 |
|---|
| 2025.10.20 | ₩7,146 | ₩7,306 | ₩7,039 | ₩7,280 | +1.87% | 58.5만 |
|---|
| 2025.10.17 | ₩7,173 | ₩7,280 | ₩7,012 | ₩7,039 | -1.87% | 56.2만 |
|---|
| 2025.10.16 | ₩7,654 | ₩7,748 | ₩7,213 | ₩7,213 | -5.77% | 60.2만 |
|---|
| 2025.10.15 | ₩7,146 | ₩7,601 | ₩7,146 | ₩7,574 | +5.99% | 81.8만 |
|---|
| 2025.10.14 | ₩6,932 | ₩7,173 | ₩6,851 | ₩7,146 | +3.09% | 39.3만 |
|---|
| 2025.10.13 | ₩7,226 | ₩7,320 | ₩6,851 | ₩7,025 | -2.78% | 78.2만 |
|---|
| 2025.10.10 | ₩7,574 | ₩7,641 | ₩7,173 | ₩7,213 | -4.77% | 98.2만 |
|---|