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 | ₩1,261 | ₩1,301 | ₩1,228 | ₩1,229 | -2.55% | 69.9만 |
| 2026.10.08 | — | — | — | ₩1,272 | — | — |
| 2026.10.06 | — | — | — | ₩1,229 | — | — |
| 2026.10.02 | — | — | — | ₩1,570 | — | — |
| 2026.10.01 | — | — | — | ₩1,731 | — | — |
| 2026.09.30 | — | — | — | ₩1,650 | — | — |
| 2026.09.28 | — | — | — | ₩1,556 | — | — |
| 2026.09.25 | ₩1,650 | ₩1,717 | ₩1,603 | ₩1,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.03% |
| 64.5만 |
| 2026.09.24 | — | — | — | ₩1,637 | — | — |
|---|
| 2026.09.23 | ₩1,878 | ₩1,878 | ₩1,784 | ₩1,811 | -3.57% | 63만 |
|---|
| 2026.09.22 | ₩1,838 | ₩1,878 | ₩1,812 | ₩1,871 | +1.82% | 29만 |
|---|
| 2026.09.21 | ₩1,838 | ₩1,865 | ₩1,771 | ₩1,811 | -1.46% | 49.5만 |
|---|
| 2026.09.18 | ₩1,878 | ₩1,878 | ₩1,804 | ₩1,824 | -2.86% | 36.7만 |
|---|
| 2026.09.17 | — | — | — | ₩1,851 | — | — |
|---|
| 2026.09.16 | ₩1,851 | ₩1,878 | ₩1,818 | ₩1,838 | -0.72% | 71.7만 |
|---|
| 2026.09.15 | — | — | — | ₩1,838 | — | — |
|---|
| 2026.09.14 | ₩1,811 | ₩1,999 | ₩1,808 | ₩1,959 | +8.15% | 116.7만 |
|---|
| 2026.09.11 | — | — | — | ₩1,798 | — | — |
|---|
| 2026.09.10 | ₩1,985 | ₩2,019 | ₩1,959 | ₩1,959 | -1.35% | 55.2만 |
|---|
| 2026.09.09 | ₩2,053 | ₩2,059 | ₩2,006 | ₩2,012 | -1.96% | 54.4만 |
|---|
| 2026.09.08 | — | — | — | ₩2,066 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩1,985 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩1,985 | — | — |
|---|
| 2026.09.02 | ₩1,985 | ₩2,065 | ₩1,985 | ₩1,999 | +0.68% | 12.1만 |
|---|
| 2026.09.01 | ₩1,959 | ₩2,012 | ₩1,952 | ₩1,999 | +2.05% | 46.2만 |
|---|
| 2026.08.31 | ₩2,026 | ₩2,026 | ₩1,965 | ₩1,985 | -1.99% | 49.5만 |
|---|
| 2026.08.28 | — | — | — | ₩1,992 | — | — |
|---|
| 2026.08.27 | ₩2,106 | ₩2,121 | ₩2,046 | ₩2,066 | -1.91% | 27.7만 |
|---|
| 2026.08.26 | ₩2,066 | ₩2,113 | ₩2,039 | ₩2,093 | +1.30% | 47.8만 |
|---|
| 2026.08.25 | ₩2,039 | ₩2,093 | ₩2,012 | ₩2,079 | +1.97% | 44.7만 |
|---|
| 2026.08.24 | ₩2,053 | ₩2,073 | ₩1,959 | ₩2,039 | -0.65% | 53.2만 |
|---|
| 2026.08.21 | ₩2,012 | ₩2,140 | ₩1,979 | ₩2,039 | +1.33% | 109.9만 |
|---|
| 2026.08.20 | ₩2,106 | ₩2,113 | ₩2,006 | ₩2,012 | -4.46% | 94.3만 |
|---|
| 2026.08.19 | ₩2,133 | ₩2,146 | ₩2,066 | ₩2,120 | -0.63% | 98.2만 |
|---|
| 2026.08.18 | ₩2,066 | ₩2,140 | ₩2,019 | ₩2,079 | +0.65% | 70.3만 |
|---|
| 2026.08.17 | ₩2,079 | ₩2,120 | ₩2,046 | ₩2,093 | +0.65% | 79만 |
|---|
| 2026.08.14 | ₩1,999 | ₩2,106 | ₩1,939 | ₩2,093 | +4.70% | 83.1만 |
|---|
| 2026.08.13 | ₩2,053 | ₩2,106 | ₩1,932 | ₩1,932 | -5.88% | 135.7만 |
|---|
| 2026.08.12 | ₩2,026 | ₩2,120 | ₩2,012 | ₩2,039 | +0.66% | 93.9만 |
|---|
| 2026.08.11 | ₩2,053 | ₩2,066 | ₩2,012 | ₩2,026 | -1.31% | 47.4만 |
|---|
| 2026.08.10 | ₩2,079 | ₩2,100 | ₩2,026 | ₩2,026 | -2.58% | 86.8만 |
|---|
| 2026.08.07 | ₩2,093 | ₩2,167 | ₩2,046 | ₩2,079 | -0.64% | 117.1만 |
|---|
| 2026.08.06 | ₩2,146 | ₩2,167 | ₩2,053 | ₩2,133 | -0.62% | 57.9만 |
|---|
| 2026.08.05 | ₩2,079 | ₩2,187 | ₩2,079 | ₩2,146 | +3.23% | 82.3만 |
|---|
| 2026.08.04 | ₩2,039 | ₩2,146 | ₩2,012 | ₩2,079 | +1.97% | 97.6만 |
|---|
| 2026.08.03 | ₩2,079 | ₩2,079 | ₩1,999 | ₩2,053 | -1.29% | 78.5만 |
|---|
| 2026.07.31 | ₩2,173 | ₩2,187 | ₩2,039 | ₩2,066 | -4.94% | 57.7만 |
|---|
| 2026.07.30 | ₩2,187 | ₩2,240 | ₩2,140 | ₩2,146 | -1.84% | 54.9만 |
|---|
| 2026.07.29 | ₩2,120 | ₩2,187 | ₩2,053 | ₩2,160 | +1.90% | 74.5만 |
|---|
| 2026.07.28 | ₩2,173 | ₩2,173 | ₩1,999 | ₩2,120 | -2.47% | 91.7만 |
|---|
| 2026.07.27 | ₩2,053 | ₩2,160 | ₩2,053 | ₩2,126 | +3.59% | 123.2만 |
|---|
| 2026.07.24 | ₩2,146 | ₩2,146 | ₩1,979 | ₩2,039 | -5.00% | 112.6만 |
|---|
| 2026.07.23 | ₩2,281 | ₩2,307 | ₩2,066 | ₩2,079 | -8.82% | 141.5만 |
|---|
| 2026.07.22 | ₩2,348 | ₩2,354 | ₩2,227 | ₩2,281 | -2.86% | 108.7만 |
|---|
| 2026.07.21 | ₩2,294 | ₩2,388 | ₩2,267 | ₩2,348 | +2.34% | 110.8만 |
|---|
| 2026.07.20 | ₩2,281 | ₩2,361 | ₩2,214 | ₩2,281 | 0.00% | 113.1만 |
|---|
| 2026.07.17 | ₩2,281 | ₩2,334 | ₩2,214 | ₩2,267 | -0.59% | 117.1만 |
|---|
| 2026.07.16 | ₩2,468 | ₩2,482 | ₩2,146 | ₩2,307 | -6.52% | 259.7만 |
|---|
| 2026.07.15 | ₩2,576 | ₩2,636 | ₩2,549 | ₩2,576 | 0.00% | 91.3만 |
|---|
| 2026.07.14 | ₩2,616 | ₩2,656 | ₩2,549 | ₩2,589 | -1.03% | 83.8만 |
|---|
| 2026.07.13 | ₩2,723 | ₩2,764 | ₩2,549 | ₩2,589 | -4.93% | 137.7만 |
|---|
| 2026.07.10 | ₩3,059 | ₩3,065 | ₩2,764 | ₩2,777 | -9.21% | 122.7만 |
|---|
| 2026.07.09 | ₩2,871 | ₩3,099 | ₩2,764 | ₩3,086 | +7.48% | 208.5만 |
|---|
| 2026.07.08 | ₩2,978 | ₩3,005 | ₩2,770 | ₩2,857 | -4.05% | 309.8만 |
|---|
| 2026.07.07 | ₩3,059 | ₩3,153 | ₩2,938 | ₩2,992 | -2.19% | 213.7만 |
|---|
| 2026.07.06 | ₩3,018 | ₩3,166 | ₩2,963 | ₩3,059 | +1.33% | 120만 |
|---|
| 2026.07.02 | ₩3,233 | ₩3,394 | ₩3,018 | ₩3,045 | -5.81% | 211.7만 |
|---|
| 2026.07.01 | ₩2,857 | ₩3,394 | ₩2,824 | ₩3,260 | +14.08% | 344.4만 |
|---|
| 2026.06.30 | ₩2,750 | ₩2,898 | ₩2,750 | ₩2,857 | +3.90% | 218.5만 |
|---|
| 2026.06.29 | ₩2,468 | ₩2,797 | ₩2,442 | ₩2,750 | +11.41% | 191.8만 |
|---|
| 2026.06.26 | ₩2,442 | ₩2,522 | ₩2,294 | ₩2,455 | +0.55% | 607.9만 |
|---|
| 2026.06.25 | ₩2,603 | ₩2,629 | ₩2,354 | ₩2,415 | -7.22% | 204.8만 |
|---|
| 2026.06.24 | ₩2,764 | ₩2,804 | ₩2,475 | ₩2,549 | -7.77% | 212.6만 |
|---|
| 2026.06.23 | ₩2,683 | ₩2,965 | ₩2,682 | ₩2,710 | +1.00% | 243.5만 |
|---|
| 2026.06.22 | ₩2,616 | ₩2,884 | ₩2,616 | ₩2,750 | +5.13% | 169.1만 |
|---|
| 2026.06.18 | ₩2,509 | ₩2,670 | ₩2,509 | ₩2,629 | +4.81% | 218.5만 |
|---|
| 2026.06.17 | ₩2,375 | ₩2,576 | ₩2,375 | ₩2,455 | +3.39% | 128.9만 |
|---|
| 2026.06.16 | ₩2,375 | ₩2,468 | ₩2,341 | ₩2,388 | +0.56% | 92.7만 |
|---|
| 2026.06.15 | ₩2,428 | ₩2,459 | ₩2,334 | ₩2,361 | -2.76% | 61.7만 |
|---|
| 2026.06.12 | ₩2,294 | ₩2,381 | ₩2,274 | ₩2,361 | +2.92% | 83.1만 |
|---|
| 2026.06.11 | ₩2,254 | ₩2,321 | ₩2,227 | ₩2,294 | +1.79% | 120만 |
|---|
| 2026.06.10 | ₩2,294 | ₩2,415 | ₩2,214 | ₩2,267 | -1.17% | 91.7만 |
|---|
| 2026.06.09 | ₩2,361 | ₩2,455 | ₩2,254 | ₩2,307 | -2.27% | 96.1만 |
|---|
| 2026.06.08 | ₩2,455 | ₩2,636 | ₩2,321 | ₩2,334 | -4.92% | 178.8만 |
|---|
| 2026.06.05 | ₩2,361 | ₩2,361 | ₩2,167 | ₩2,187 | -7.39% | 98.2만 |
|---|
| 2026.06.04 | ₩2,495 | ₩2,589 | ₩2,341 | ₩2,361 | -5.38% | 107.4만 |
|---|
| 2026.06.03 | ₩2,200 | ₩2,509 | ₩2,133 | ₩2,495 | +13.41% | 202.8만 |
|---|
| 2026.06.02 | ₩2,240 | ₩2,263 | ₩2,120 | ₩2,200 | -1.80% | 96만 |
|---|
| 2026.06.01 | ₩2,334 | ₩2,334 | ₩2,173 | ₩2,227 | -4.60% | 78.7만 |
|---|
| 2026.05.29 | ₩2,334 | ₩2,348 | ₩2,240 | ₩2,348 | +0.57% | 58만 |
|---|
| 2026.05.28 | ₩2,294 | ₩2,401 | ₩2,267 | ₩2,348 | +2.34% | 122.2만 |
|---|
| 2026.05.27 | ₩2,348 | ₩2,388 | ₩2,254 | ₩2,294 | -2.29% | 89.7만 |
|---|
| 2026.05.26 | ₩2,066 | ₩2,388 | ₩2,053 | ₩2,388 | +15.58% | 197.6만 |
|---|
| 2026.05.22 | ₩2,106 | ₩2,167 | ₩2,053 | ₩2,079 | -1.27% | 47.3만 |
|---|
| 2026.05.21 | ₩2,039 | ₩2,133 | ₩2,026 | ₩2,133 | +4.61% | 62.9만 |
|---|
| 2026.05.20 | ₩2,066 | ₩2,106 | ₩2,019 | ₩2,079 | +0.65% | 84만 |
|---|
| 2026.05.19 | ₩2,120 | ₩2,120 | ₩2,039 | ₩2,066 | -2.53% | 71.1만 |
|---|
| 2026.05.18 | ₩2,240 | ₩2,267 | ₩2,120 | ₩2,146 | -4.19% | 104.4만 |
|---|
| 2026.05.15 | ₩2,187 | ₩2,287 | ₩2,146 | ₩2,254 | +3.07% | 131.4만 |
|---|
| 2026.05.14 | ₩2,294 | ₩2,294 | ₩2,193 | ₩2,227 | -2.92% | 71만 |
|---|
| 2026.05.13 | ₩2,281 | ₩2,307 | ₩2,214 | ₩2,281 | 0.00% | 133.1만 |
|---|
| 2026.05.12 | ₩2,348 | ₩2,421 | ₩2,281 | ₩2,294 | -2.29% | 71.9만 |
|---|
| 2026.05.11 | ₩2,307 | ₩2,375 | ₩2,294 | ₩2,361 | +2.33% | 71.3만 |
|---|
| 2026.05.08 | ₩2,281 | ₩2,375 | ₩2,281 | ₩2,321 | +1.76% | 82.8만 |
|---|
| 2026.05.07 | ₩2,321 | ₩2,344 | ₩2,260 | ₩2,321 | 0.00% | 64.6만 |
|---|
| 2026.05.06 | ₩2,281 | ₩2,495 | ₩2,267 | ₩2,334 | +2.35% | 114.8만 |
|---|
| 2026.05.05 | ₩2,187 | ₩2,321 | ₩2,133 | ₩2,307 | +5.52% | 104.6만 |
|---|
| 2026.05.04 | ₩2,106 | ₩2,254 | ₩2,106 | ₩2,173 | +3.18% | 79.1만 |
|---|
| 2026.05.01 | ₩2,039 | ₩2,146 | ₩2,024 | ₩2,133 | +4.61% | 75.1만 |
|---|
| 2026.04.30 | ₩2,026 | ₩2,146 | ₩1,999 | ₩2,039 | +0.66% | 117.9만 |
|---|
| 2026.04.29 | ₩2,079 | ₩2,133 | ₩1,972 | ₩2,012 | -3.23% | 70.6만 |
|---|
| 2026.04.28 | ₩2,106 | ₩2,173 | ₩2,093 | ₩2,106 | 0.00% | 72.6만 |
|---|
| 2026.04.27 | ₩2,066 | ₩2,146 | ₩2,039 | ₩2,120 | +2.60% | 119.8만 |
|---|
| 2026.04.24 | ₩2,120 | ₩2,133 | ₩2,026 | ₩2,079 | -1.90% | 148.2만 |
|---|
| 2026.04.23 | ₩2,281 | ₩2,281 | ₩2,106 | ₩2,146 | -5.88% | 151.1만 |
|---|
| 2026.04.22 | ₩2,254 | ₩2,294 | ₩2,214 | ₩2,281 | +1.19% | 108만 |
|---|
| 2026.04.21 | ₩2,401 | ₩2,462 | ₩2,240 | ₩2,254 | -6.15% | 158.3만 |
|---|
| 2026.04.20 | ₩2,399 | ₩2,435 | ₩2,349 | ₩2,388 | -0.45% | 98.1만 |
|---|
| 2026.04.17 | ₩2,428 | ₩2,495 | ₩2,401 | ₩2,415 | -0.55% | 130.4만 |
|---|
| 2026.04.16 | ₩2,442 | ₩2,455 | ₩2,294 | ₩2,415 | -1.10% | 131만 |
|---|
| 2026.04.15 | ₩2,415 | ₩2,509 | ₩2,375 | ₩2,455 | +1.67% | 182.5만 |
|---|
| 2026.04.14 | ₩2,415 | ₩2,536 | ₩2,348 | ₩2,401 | -0.56% | 203.2만 |
|---|
| 2026.04.13 | ₩2,307 | ₩2,462 | ₩2,281 | ₩2,415 | +4.65% | 148.9만 |
|---|
| 2026.04.10 | ₩2,146 | ₩2,426 | ₩2,144 | ₩2,388 | +11.25% | 225.7만 |
|---|
| 2026.04.09 | ₩2,106 | ₩2,180 | ₩2,039 | ₩2,133 | +1.27% | 264.9만 |
|---|
| 2026.04.08 | ₩2,133 | ₩2,173 | ₩2,079 | ₩2,106 | -1.26% | 133.4만 |
|---|
| 2026.04.07 | ₩2,026 | ₩2,093 | ₩1,985 | ₩2,039 | +0.66% | 130.4만 |
|---|
| 2026.04.06 | ₩2,227 | ₩2,227 | ₩2,039 | ₩2,066 | -7.23% | 205만 |
|---|
| 2026.04.02 | ₩2,267 | ₩2,307 | ₩2,187 | ₩2,227 | -1.78% | 182.1만 |
|---|
| 2026.04.01 | ₩2,294 | ₩2,509 | ₩2,254 | ₩2,254 | -1.75% | 470.6만 |
|---|
| 2026.03.31 | ₩2,321 | ₩2,428 | ₩2,240 | ₩2,267 | -2.31% | 239.5만 |
|---|
| 2026.03.30 | ₩2,361 | ₩2,388 | ₩2,254 | ₩2,254 | -4.55% | 190.1만 |
|---|
| 2026.03.27 | ₩2,428 | ₩2,468 | ₩2,354 | ₩2,375 | -2.21% | 260.9만 |
|---|
| 2026.03.26 | ₩2,428 | ₩2,517 | ₩2,321 | ₩2,468 | +1.66% | 298만 |
|---|
| 2026.03.25 | ₩2,656 | ₩2,710 | ₩2,361 | ₩2,482 | -6.57% | 454.1만 |
|---|
| 2026.03.24 | ₩3,018 | ₩3,126 | ₩2,495 | ₩2,509 | -16.89% | 733.3만 |
|---|
| 2026.03.23 | ₩2,522 | ₩3,112 | ₩2,448 | ₩2,992 | +18.62% | 707.2만 |
|---|
| 2026.03.20 | ₩2,589 | ₩2,723 | ₩2,401 | ₩2,428 | -6.22% | 1064.5만 |
|---|
| 2026.03.19 | ₩1,865 | ₩2,482 | ₩1,838 | ₩2,455 | +31.65% | 1200.5만 |
|---|
| 2026.03.18 | ₩1,610 | ₩2,093 | ₩1,556 | ₩1,905 | +18.33% | 1670.1만 |
|---|
| 2026.03.17 | ₩1,503 | ₩2,026 | ₩1,435 | ₩1,664 | +10.71% | 5252.6만 |
|---|
| 2026.03.16 | ₩5,876 | ₩5,970 | ₩5,453 | ₩5,675 | -3.42% | 373.3만 |
|---|
| 2026.03.13 | ₩6,292 | ₩6,332 | ₩5,380 | ₩5,534 | -12.05% | 340만 |
|---|
| 2026.03.12 | ₩6,694 | ₩6,694 | ₩6,057 | ₩6,265 | -6.41% | 206.6만 |
|---|
| 2026.03.11 | ₩6,842 | ₩6,842 | ₩6,359 | ₩6,627 | -3.14% | 162.2만 |
|---|
| 2026.03.10 | ₩7,177 | ₩7,513 | ₩6,681 | ₩6,721 | -6.36% | 161만 |
|---|
| 2026.03.09 | ₩6,439 | ₩7,110 | ₩6,372 | ₩7,057 | +9.58% | 137.7만 |
|---|
| 2026.03.06 | ₩6,171 | ₩6,547 | ₩5,916 | ₩6,439 | +4.35% | 121.6만 |
|---|
| 2026.03.05 | ₩6,869 | ₩6,869 | ₩5,856 | ₩6,238 | -9.18% | 260.8만 |
|---|
| 2026.03.04 | ₩6,949 | ₩7,238 | ₩6,909 | ₩6,969 | +0.29% | 76.6만 |
|---|
| 2026.03.03 | ₩7,378 | ₩7,405 | ₩6,781 | ₩6,855 | -7.09% | 87.2만 |
|---|
| 2026.03.02 | ₩7,244 | ₩7,700 | ₩7,130 | ₩7,539 | +4.07% | 88.1만 |
|---|
| 2026.02.27 | ₩7,325 | ₩7,381 | ₩7,117 | ₩7,325 | 0.00% | 101.6만 |
|---|
| 2026.02.26 | ₩7,338 | ₩7,425 | ₩7,177 | ₩7,378 | +0.55% | 93.9만 |
|---|
| 2026.02.25 | ₩7,030 | ₩7,539 | ₩6,989 | ₩7,365 | +4.77% | 126.7만 |
|---|
| 2026.02.24 | ₩6,667 | ₩7,164 | ₩6,647 | ₩6,989 | +4.83% | 104.6만 |
|---|
| 2026.02.23 | ₩6,587 | ₩6,842 | ₩6,506 | ₩6,694 | +1.63% | 43.6만 |
|---|
| 2026.02.20 | ₩6,735 | ₩6,815 | ₩6,586 | ₩6,641 | -1.39% | 48.3만 |
|---|
| 2026.02.19 | ₩6,721 | ₩6,882 | ₩6,600 | ₩6,815 | +1.40% | 72.7만 |
|---|
| 2026.02.18 | ₩6,909 | ₩6,963 | ₩6,587 | ₩6,735 | -2.52% | 66만 |
|---|
| 2026.02.17 | ₩7,030 | ₩7,177 | ₩6,875 | ₩6,909 | -1.72% | 59.9만 |
|---|
| 2026.02.13 | ₩7,097 | ₩7,298 | ₩6,909 | ₩7,083 | -0.19% | 83.2만 |
|---|
| 2026.02.12 | ₩7,177 | ₩7,459 | ₩6,916 | ₩7,043 | -1.87% | 106.8만 |
|---|
| 2026.02.11 | ₩7,378 | ₩7,405 | ₩7,083 | ₩7,137 | -3.27% | 91.1만 |
|---|
| 2026.02.10 | ₩7,472 | ₩7,607 | ₩7,311 | ₩7,352 | -1.62% | 58.8만 |
|---|
| 2026.02.09 | ₩7,419 | ₩7,586 | ₩7,258 | ₩7,459 | +0.54% | 36.5만 |
|---|
| 2026.02.06 | ₩6,989 | ₩7,526 | ₩6,909 | ₩7,419 | +6.14% | 97.4만 |
|---|
| 2026.02.05 | ₩6,963 | ₩7,298 | ₩6,808 | ₩6,828 | -1.93% | 60.8만 |
|---|
| 2026.02.04 | ₩7,311 | ₩7,350 | ₩6,600 | ₩7,003 | -4.22% | 93.6만 |
|---|
| 2026.02.03 | ₩7,311 | ₩7,513 | ₩7,124 | ₩7,258 | -0.73% | 55.6만 |
|---|
| 2026.02.02 | ₩7,137 | ₩7,499 | ₩7,043 | ₩7,285 | +2.07% | 35.6만 |
|---|
| 2026.01.30 | ₩7,311 | ₩7,955 | ₩7,063 | ₩7,191 | -1.65% | 74.3만 |
|---|
| 2026.01.29 | ₩7,271 | ₩7,298 | ₩7,010 | ₩7,137 | -1.85% | 52.5만 |
|---|
| 2026.01.28 | ₩7,446 | ₩7,446 | ₩7,197 | ₩7,271 | -2.34% | 59.6만 |
|---|
| 2026.01.27 | ₩7,043 | ₩7,580 | ₩7,043 | ₩7,432 | +5.52% | 86.5만 |
|---|
| 2026.01.26 | ₩6,922 | ₩7,124 | ₩6,777 | ₩7,016 | +1.36% | 62만 |
|---|
| 2026.01.23 | ₩6,989 | ₩7,285 | ₩6,830 | ₩6,963 | -0.38% | 125.6만 |
|---|
| 2026.01.22 | ₩6,721 | ₩7,231 | ₩6,661 | ₩7,003 | +4.19% | 95.8만 |
|---|
| 2026.01.21 | ₩6,359 | ₩6,882 | ₩6,352 | ₩6,694 | +5.27% | 119.3만 |
|---|
| 2026.01.20 | ₩6,064 | ₩6,473 | ₩5,889 | ₩6,372 | +5.09% | 102만 |
|---|
| 2026.01.16 | ₩5,889 | ₩6,359 | ₩5,661 | ₩6,211 | +5.47% | 163.5만 |
|---|
| 2026.01.15 | ₩5,742 | ₩5,970 | ₩5,634 | ₩5,916 | +3.04% | 83.6만 |
|---|
| 2026.01.14 | ₩5,554 | ₩5,762 | ₩5,473 | ₩5,688 | +2.42% | 59.4만 |
|---|
| 2026.01.13 | ₩5,567 | ₩5,574 | ₩5,306 | ₩5,554 | -0.24% | 52.8만 |
|---|
| 2026.01.12 | ₩5,460 | ₩5,621 | ₩5,292 | ₩5,541 | +1.47% | 61.8만 |
|---|
| 2026.01.09 | ₩5,688 | ₩5,805 | ₩5,380 | ₩5,514 | -3.07% | 64.4만 |
|---|
| 2026.01.08 | ₩5,514 | ₩5,634 | ₩5,427 | ₩5,608 | +1.70% | 54.9만 |
|---|
| 2026.01.07 | ₩5,473 | ₩5,728 | ₩5,447 | ₩5,581 | +1.96% | 88.3만 |
|---|
| 2026.01.06 | ₩5,702 | ₩5,787 | ₩5,393 | ₩5,447 | -4.47% | 111.8만 |
|---|
| 2026.01.05 | ₩6,305 | ₩6,384 | ₩5,554 | ₩5,688 | -9.79% | 121.4만 |
|---|
| 2026.01.02 | ₩6,869 | ₩6,983 | ₩6,238 | ₩6,265 | -8.79% | 111.7만 |
|---|
| 2025.12.31 | ₩6,936 | ₩7,050 | ₩6,855 | ₩6,949 | +0.19% | 55.4만 |
|---|
| 2025.12.30 | ₩6,922 | ₩7,057 | ₩6,755 | ₩6,909 | -0.19% | 50.8만 |
|---|
| 2025.12.29 | ₩7,057 | ₩7,124 | ₩6,882 | ₩6,936 | -1.71% | 41.8만 |
|---|
| 2025.12.26 | ₩7,083 | ₩7,145 | ₩6,842 | ₩7,124 | +0.57% | 50.9만 |
|---|
| 2025.12.24 | ₩6,775 | ₩7,176 | ₩6,678 | ₩7,083 | +4.55% | 42만 |
|---|
| 2025.12.23 | ₩7,378 | ₩7,378 | ₩6,714 | ₩6,775 | -8.18% | 110만 |
|---|
| 2025.12.22 | ₩6,627 | ₩7,707 | ₩6,574 | ₩7,432 | +12.15% | 145.7만 |
|---|
| 2025.12.19 | ₩6,735 | ₩6,867 | ₩6,614 | ₩6,654 | -1.20% | 82.3만 |
|---|
| 2025.12.18 | ₩7,070 | ₩7,613 | ₩6,708 | ₩6,721 | -4.93% | 176.9만 |
|---|
| 2025.12.17 | ₩7,211 | ₩7,285 | ₩6,896 | ₩7,043 | -2.33% | 222.6만 |
|---|
| 2025.12.16 | ₩5,299 | ₩7,271 | ₩5,286 | ₩7,124 | +34.43% | 852만 |
|---|
| 2025.12.15 | ₩6,198 | ₩6,305 | ₩5,326 | ₩5,353 | -13.64% | 281.8만 |
|---|
| 2025.12.12 | ₩6,158 | ₩6,580 | ₩6,050 | ₩6,091 | -1.09% | 130.2만 |
|---|
| 2025.12.11 | ₩6,453 | ₩6,486 | ₩6,124 | ₩6,158 | -4.57% | 113.6만 |
|---|
| 2025.12.10 | ₩6,399 | ₩6,453 | ₩6,272 | ₩6,426 | +0.42% | 83.8만 |
|---|
| 2025.12.09 | ₩6,627 | ₩6,694 | ₩6,406 | ₩6,426 | -3.04% | 170.6만 |
|---|
| 2025.12.08 | ₩6,372 | ₩6,761 | ₩6,372 | ₩6,641 | +4.21% | 126.7만 |
|---|
| 2025.12.05 | ₩6,547 | ₩6,681 | ₩6,265 | ₩6,305 | -3.69% | 82.3만 |
|---|
| 2025.12.04 | ₩6,560 | ₩6,735 | ₩6,453 | ₩6,547 | -0.20% | 89.5만 |
|---|
| 2025.12.03 | ₩6,667 | ₩6,775 | ₩6,319 | ₩6,533 | -2.01% | 149.6만 |
|---|
| 2025.12.02 | ₩7,003 | ₩7,043 | ₩6,493 | ₩6,533 | -6.70% | 168.1만 |
|---|
| 2025.12.01 | ₩7,271 | ₩7,322 | ₩6,956 | ₩7,030 | -3.32% | 91.7만 |
|---|
| 2025.11.28 | ₩7,513 | ₩7,620 | ₩7,311 | ₩7,352 | -2.14% | 62.7만 |
|---|
| 2025.11.26 | ₩7,070 | ₩7,573 | ₩7,016 | ₩7,499 | +6.07% | 132.7만 |
|---|
| 2025.11.25 | ₩7,043 | ₩7,171 | ₩6,942 | ₩7,057 | +0.19% | 111.6만 |
|---|
| 2025.11.24 | ₩6,667 | ₩7,110 | ₩6,641 | ₩7,016 | +5.23% | 86.5만 |
|---|
| 2025.11.21 | ₩6,319 | ₩6,795 | ₩6,299 | ₩6,654 | +5.31% | 64.8만 |
|---|
| 2025.11.20 | ₩6,694 | ₩6,761 | ₩6,319 | ₩6,345 | -5.21% | 56만 |
|---|
| 2025.11.19 | ₩6,560 | ₩6,614 | ₩6,339 | ₩6,520 | -0.61% | 50.5만 |
|---|
| 2025.11.18 | ₩6,641 | ₩6,694 | ₩6,433 | ₩6,587 | -0.81% | 61.3만 |
|---|
| 2025.11.17 | ₩6,775 | ₩6,889 | ₩6,506 | ₩6,641 | -1.98% | 62.2만 |
|---|
| 2025.11.14 | ₩6,627 | ₩6,956 | ₩6,600 | ₩6,775 | +2.23% | 58만 |
|---|
| 2025.11.13 | ₩7,070 | ₩7,070 | ₩6,688 | ₩6,735 | -4.74% | 70.6만 |
|---|
| 2025.11.12 | ₩6,989 | ₩7,177 | ₩6,949 | ₩7,110 | +1.73% | 85.8만 |
|---|
| 2025.11.11 | ₩6,882 | ₩7,090 | ₩6,708 | ₩7,016 | +1.95% | 52.6만 |
|---|
| 2025.11.10 | ₩6,359 | ₩6,909 | ₩6,319 | ₩6,882 | +8.23% | 108.4만 |
|---|
| 2025.11.07 | ₩6,453 | ₩6,493 | ₩6,070 | ₩6,292 | -2.49% | 64.5만 |
|---|
| 2025.11.06 | ₩6,627 | ₩6,641 | ₩6,439 | ₩6,453 | -2.63% | 62.6만 |
|---|
| 2025.11.05 | ₩6,600 | ₩6,721 | ₩6,493 | ₩6,614 | +0.20% | 37만 |
|---|
| 2025.11.04 | ₩6,896 | ₩7,070 | ₩6,560 | ₩6,600 | -4.28% | 55.8만 |
|---|
| 2025.11.03 | ₩6,802 | ₩7,030 | ₩6,761 | ₩7,016 | +3.16% | 64만 |
|---|
| 2025.10.31 | ₩6,721 | ₩6,855 | ₩6,506 | ₩6,802 | +1.20% | 56.9만 |
|---|
| 2025.10.30 | ₩6,721 | ₩6,909 | ₩6,567 | ₩6,748 | +0.40% | 104.6만 |
|---|
| 2025.10.29 | ₩6,855 | ₩7,010 | ₩6,708 | ₩6,781 | -1.08% | 49.2만 |
|---|
| 2025.10.28 | ₩6,882 | ₩7,177 | ₩6,300 | ₩6,896 | +0.19% | 126만 |
|---|
| 2025.10.27 | ₩7,083 | ₩7,244 | ₩6,949 | ₩7,016 | -0.95% | 51.1만 |
|---|
| 2025.10.24 | ₩7,043 | ₩7,090 | ₩6,949 | ₩7,030 | -0.19% | 31만 |
|---|
| 2025.10.23 | ₩6,963 | ₩7,057 | ₩6,855 | ₩6,949 | -0.19% | 33.3만 |
|---|
| 2025.10.22 | ₩7,365 | ₩7,405 | ₩6,788 | ₩6,963 | -5.46% | 76만 |
|---|
| 2025.10.21 | ₩7,298 | ₩7,446 | ₩7,030 | ₩7,392 | +1.29% | 63.8만 |
|---|
| 2025.10.20 | ₩7,164 | ₩7,325 | ₩7,057 | ₩7,298 | +1.87% | 58.5만 |
|---|
| 2025.10.17 | ₩7,191 | ₩7,298 | ₩7,030 | ₩7,057 | -1.87% | 56.2만 |
|---|
| 2025.10.16 | ₩7,674 | ₩7,768 | ₩7,231 | ₩7,231 | -5.77% | 60.2만 |
|---|
| 2025.10.15 | ₩7,164 | ₩7,620 | ₩7,164 | ₩7,593 | +5.99% | 81.8만 |
|---|
| 2025.10.14 | ₩6,949 | ₩7,191 | ₩6,869 | ₩7,164 | +3.09% | 39.3만 |
|---|
| 2025.10.13 | ₩7,244 | ₩7,338 | ₩6,869 | ₩7,043 | -2.78% | 78.2만 |
|---|
| 2025.10.10 | ₩7,593 | ₩7,660 | ₩7,191 | ₩7,231 | -4.77% | 98.2만 |
|---|
| 2025.10.09 | ₩7,620 | ₩7,754 | ₩7,566 | ₩7,607 | -0.18% | 67.7만 |
|---|
| 2025.10.08 | ₩7,566 | ₩7,741 | ₩7,313 | ₩7,539 | -0.35% | 92.3만 |
|---|
| 2025.10.07 | ₩7,392 | ₩7,593 | ₩7,298 | ₩7,526 | +1.81% | 64.7만 |
|---|
| 2025.10.06 | ₩7,754 | ₩7,754 | ₩7,197 | ₩7,392 | -4.67% | 70.6만 |
|---|
| 2025.10.03 | ₩7,191 | ₩7,714 | ₩7,083 | ₩7,700 | +7.09% | 103만 |
|---|
| 2025.10.02 | ₩7,070 | ₩7,189 | ₩6,949 | ₩7,137 | +0.95% | 41.1만 |
|---|
| 2025.10.01 | ₩6,936 | ₩7,285 | ₩6,936 | ₩7,030 | +1.35% | 41.1만 |
|---|
| 2025.09.30 | ₩7,003 | ₩7,016 | ₩6,875 | ₩7,003 | 0.00% | 39.9만 |
|---|
| 2025.09.29 | ₩6,909 | ₩7,124 | ₩6,882 | ₩6,989 | +1.17% | 50.2만 |
|---|
| 2025.09.26 | ₩6,654 | ₩6,882 | ₩6,587 | ₩6,802 | +2.22% | 59만 |
|---|
| 2025.09.25 | ₩6,721 | ₩6,721 | ₩6,520 | ₩6,641 | -1.20% | 42.2만 |
|---|
| 2025.09.24 | ₩6,909 | ₩7,057 | ₩6,674 | ₩6,721 | -2.72% | 55.9만 |
|---|
| 2025.09.23 | ₩6,667 | ₩6,922 | ₩6,614 | ₩6,855 | +2.82% | 67.2만 |
|---|
| 2025.09.22 | ₩6,614 | ₩6,721 | ₩6,540 | ₩6,641 | +0.41% | 86만 |
|---|
| 2025.09.19 | ₩6,775 | ₩6,775 | ₩6,413 | ₩6,614 | -2.38% | 150.1만 |
|---|
| 2025.09.18 | ₩6,627 | ₩6,849 | ₩6,627 | ₩6,721 | +1.42% | 74.7만 |
|---|
| 2025.09.17 | ₩6,667 | ₩6,849 | ₩6,547 | ₩6,574 | -1.41% | 84.7만 |
|---|
| 2025.09.16 | ₩6,902 | ₩7,016 | ₩6,627 | ₩6,654 | -3.60% | 79.7만 |
|---|
| 2025.09.15 | ₩7,258 | ₩7,285 | ₩6,654 | ₩6,828 | -5.91% | 159.9만 |
|---|
| 2025.09.12 | ₩7,459 | ₩7,539 | ₩7,211 | ₩7,231 | -3.06% | 66.1만 |
|---|
| 2025.09.11 | ₩7,432 | ₩7,814 | ₩7,365 | ₩7,459 | +0.36% | 73.5만 |
|---|
| 2025.09.10 | ₩7,794 | ₩7,882 | ₩7,345 | ₩7,432 | -4.65% | 61.4만 |
|---|
| 2025.09.09 | ₩7,647 | ₩7,741 | ₩7,539 | ₩7,727 | +1.05% | 101.2만 |
|---|
| 2025.09.08 | ₩7,432 | ₩7,774 | ₩7,264 | ₩7,647 | +2.89% | 67.3만 |
|---|
| 2025.09.05 | ₩7,459 | ₩7,647 | ₩7,224 | ₩7,459 | 0.00% | 106.3만 |
|---|
| 2025.09.04 | ₩7,808 | ₩7,888 | ₩7,378 | ₩7,419 | -4.98% | 155만 |
|---|
| 2025.09.03 | ₩7,633 | ₩7,955 | ₩7,580 | ₩7,821 | +2.46% | 51.4만 |
|---|
| 2025.09.02 | ₩7,808 | ₩7,922 | ₩7,674 | ₩7,714 | -1.20% | 45.2만 |
|---|
| 2025.08.29 | ₩7,861 | ₩7,930 | ₩7,633 | ₩7,835 | -0.34% | 45.3만 |
|---|
| 2025.08.28 | ₩7,929 | ₩8,284 | ₩7,835 | ₩7,861 | -0.85% | 99.6만 |
|---|
| 2025.08.27 | ₩7,875 | ₩7,902 | ₩7,700 | ₩7,848 | -0.34% | 47.6만 |
|---|