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 | ₩1,299 | ₩1,225 | ₩1,226 | -2.55% | 69.9만 |
| 2026.10.08 | — | — | — | ₩1,269 | — | — |
| 2026.10.06 | — | — | — | ₩1,226 | — | — |
| 2026.10.02 | — | — | — | ₩1,566 | — | — |
| 2026.10.01 | — | — | — | ₩1,727 | — | — |
| 2026.09.30 | — | — | — | ₩1,647 | — | — |
| 2026.09.28 | — | — | — | ₩1,553 | — | — |
| 2026.09.25 | ₩1,647 | ₩1,714 | ₩1,600 | ₩1,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.03% |
| 64.5만 |
| 2026.09.24 | — | — | — | ₩1,633 | — | — |
|---|
| 2026.09.23 | ₩1,874 | ₩1,874 | ₩1,781 | ₩1,807 | -3.57% | 63만 |
|---|
| 2026.09.22 | ₩1,834 | ₩1,874 | ₩1,808 | ₩1,868 | +1.82% | 29만 |
|---|
| 2026.09.21 | ₩1,834 | ₩1,861 | ₩1,767 | ₩1,807 | -1.46% | 49.5만 |
|---|
| 2026.09.18 | ₩1,874 | ₩1,874 | ₩1,801 | ₩1,821 | -2.86% | 36.7만 |
|---|
| 2026.09.17 | — | — | — | ₩1,848 | — | — |
|---|
| 2026.09.16 | ₩1,848 | ₩1,874 | ₩1,814 | ₩1,834 | -0.72% | 71.7만 |
|---|
| 2026.09.15 | — | — | — | ₩1,834 | — | — |
|---|
| 2026.09.14 | ₩1,807 | ₩1,995 | ₩1,805 | ₩1,955 | +8.15% | 116.7만 |
|---|
| 2026.09.11 | — | — | — | ₩1,794 | — | — |
|---|
| 2026.09.10 | ₩1,981 | ₩2,015 | ₩1,955 | ₩1,955 | -1.35% | 55.2만 |
|---|
| 2026.09.09 | ₩2,048 | ₩2,055 | ₩2,001 | ₩2,008 | -1.96% | 54.4만 |
|---|
| 2026.09.08 | — | — | — | ₩2,062 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩1,981 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩1,981 | — | — |
|---|
| 2026.09.02 | ₩1,981 | ₩2,061 | ₩1,981 | ₩1,995 | +0.68% | 12.1만 |
|---|
| 2026.09.01 | ₩1,955 | ₩2,008 | ₩1,948 | ₩1,995 | +2.05% | 46.2만 |
|---|
| 2026.08.31 | ₩2,022 | ₩2,022 | ₩1,961 | ₩1,981 | -1.99% | 49.5만 |
|---|
| 2026.08.28 | — | — | — | ₩1,988 | — | — |
|---|
| 2026.08.27 | ₩2,102 | ₩2,117 | ₩2,042 | ₩2,062 | -1.91% | 27.7만 |
|---|
| 2026.08.26 | ₩2,062 | ₩2,109 | ₩2,035 | ₩2,088 | +1.30% | 47.8만 |
|---|
| 2026.08.25 | ₩2,035 | ₩2,088 | ₩2,008 | ₩2,075 | +1.97% | 44.7만 |
|---|
| 2026.08.24 | ₩2,048 | ₩2,068 | ₩1,955 | ₩2,035 | -0.65% | 53.2만 |
|---|
| 2026.08.21 | ₩2,008 | ₩2,135 | ₩1,975 | ₩2,035 | +1.33% | 109.9만 |
|---|
| 2026.08.20 | ₩2,102 | ₩2,109 | ₩2,001 | ₩2,008 | -4.46% | 94.3만 |
|---|
| 2026.08.19 | ₩2,129 | ₩2,142 | ₩2,062 | ₩2,115 | -0.63% | 98.2만 |
|---|
| 2026.08.18 | ₩2,062 | ₩2,135 | ₩2,015 | ₩2,075 | +0.65% | 70.3만 |
|---|
| 2026.08.17 | ₩2,075 | ₩2,115 | ₩2,042 | ₩2,088 | +0.65% | 79만 |
|---|
| 2026.08.14 | ₩1,995 | ₩2,102 | ₩1,935 | ₩2,088 | +4.70% | 83.1만 |
|---|
| 2026.08.13 | ₩2,048 | ₩2,102 | ₩1,928 | ₩1,928 | -5.88% | 135.7만 |
|---|
| 2026.08.12 | ₩2,022 | ₩2,115 | ₩2,008 | ₩2,035 | +0.66% | 93.9만 |
|---|
| 2026.08.11 | ₩2,048 | ₩2,062 | ₩2,008 | ₩2,022 | -1.31% | 47.4만 |
|---|
| 2026.08.10 | ₩2,075 | ₩2,095 | ₩2,022 | ₩2,022 | -2.58% | 86.8만 |
|---|
| 2026.08.07 | ₩2,088 | ₩2,162 | ₩2,042 | ₩2,075 | -0.64% | 117.1만 |
|---|
| 2026.08.06 | ₩2,142 | ₩2,162 | ₩2,048 | ₩2,129 | -0.62% | 57.9만 |
|---|
| 2026.08.05 | ₩2,075 | ₩2,182 | ₩2,075 | ₩2,142 | +3.23% | 82.3만 |
|---|
| 2026.08.04 | ₩2,035 | ₩2,142 | ₩2,008 | ₩2,075 | +1.97% | 97.6만 |
|---|
| 2026.08.03 | ₩2,075 | ₩2,075 | ₩1,995 | ₩2,048 | -1.29% | 78.5만 |
|---|
| 2026.07.31 | ₩2,169 | ₩2,182 | ₩2,035 | ₩2,062 | -4.94% | 57.7만 |
|---|
| 2026.07.30 | ₩2,182 | ₩2,236 | ₩2,135 | ₩2,142 | -1.84% | 54.9만 |
|---|
| 2026.07.29 | ₩2,115 | ₩2,182 | ₩2,048 | ₩2,155 | +1.90% | 74.5만 |
|---|
| 2026.07.28 | ₩2,169 | ₩2,169 | ₩1,995 | ₩2,115 | -2.47% | 91.7만 |
|---|
| 2026.07.27 | ₩2,048 | ₩2,155 | ₩2,048 | ₩2,122 | +3.59% | 123.2만 |
|---|
| 2026.07.24 | ₩2,142 | ₩2,142 | ₩1,975 | ₩2,035 | -5.00% | 112.6만 |
|---|
| 2026.07.23 | ₩2,276 | ₩2,303 | ₩2,062 | ₩2,075 | -8.82% | 141.5만 |
|---|
| 2026.07.22 | ₩2,343 | ₩2,350 | ₩2,222 | ₩2,276 | -2.86% | 108.7만 |
|---|
| 2026.07.21 | ₩2,289 | ₩2,383 | ₩2,263 | ₩2,343 | +2.34% | 110.8만 |
|---|
| 2026.07.20 | ₩2,276 | ₩2,356 | ₩2,209 | ₩2,276 | 0.00% | 113.1만 |
|---|
| 2026.07.17 | ₩2,276 | ₩2,329 | ₩2,209 | ₩2,263 | -0.59% | 117.1만 |
|---|
| 2026.07.16 | ₩2,463 | ₩2,477 | ₩2,142 | ₩2,303 | -6.52% | 259.7만 |
|---|
| 2026.07.15 | ₩2,570 | ₩2,631 | ₩2,544 | ₩2,570 | 0.00% | 91.3만 |
|---|
| 2026.07.14 | ₩2,611 | ₩2,651 | ₩2,544 | ₩2,584 | -1.03% | 83.8만 |
|---|
| 2026.07.13 | ₩2,718 | ₩2,758 | ₩2,544 | ₩2,584 | -4.93% | 137.7만 |
|---|
| 2026.07.10 | ₩3,052 | ₩3,059 | ₩2,758 | ₩2,771 | -9.21% | 122.7만 |
|---|
| 2026.07.09 | ₩2,865 | ₩3,093 | ₩2,758 | ₩3,079 | +7.48% | 208.5만 |
|---|
| 2026.07.08 | ₩2,972 | ₩2,999 | ₩2,765 | ₩2,852 | -4.05% | 309.8만 |
|---|
| 2026.07.07 | ₩3,052 | ₩3,146 | ₩2,932 | ₩2,985 | -2.19% | 213.7만 |
|---|
| 2026.07.06 | ₩3,012 | ₩3,160 | ₩2,957 | ₩3,052 | +1.33% | 120만 |
|---|
| 2026.07.02 | ₩3,226 | ₩3,387 | ₩3,012 | ₩3,039 | -5.81% | 211.7만 |
|---|
| 2026.07.01 | ₩2,852 | ₩3,387 | ₩2,818 | ₩3,253 | +14.08% | 344.4만 |
|---|
| 2026.06.30 | ₩2,744 | ₩2,892 | ₩2,744 | ₩2,852 | +3.90% | 218.5만 |
|---|
| 2026.06.29 | ₩2,463 | ₩2,791 | ₩2,437 | ₩2,744 | +11.41% | 191.8만 |
|---|
| 2026.06.26 | ₩2,437 | ₩2,517 | ₩2,289 | ₩2,450 | +0.55% | 607.9만 |
|---|
| 2026.06.25 | ₩2,597 | ₩2,624 | ₩2,350 | ₩2,410 | -7.22% | 204.8만 |
|---|
| 2026.06.24 | ₩2,758 | ₩2,798 | ₩2,470 | ₩2,544 | -7.77% | 212.6만 |
|---|
| 2026.06.23 | ₩2,678 | ₩2,959 | ₩2,676 | ₩2,704 | +1.00% | 243.5만 |
|---|
| 2026.06.22 | ₩2,611 | ₩2,878 | ₩2,611 | ₩2,744 | +5.13% | 169.1만 |
|---|
| 2026.06.18 | ₩2,504 | ₩2,664 | ₩2,504 | ₩2,624 | +4.81% | 218.5만 |
|---|
| 2026.06.17 | ₩2,370 | ₩2,570 | ₩2,370 | ₩2,450 | +3.39% | 128.9만 |
|---|
| 2026.06.16 | ₩2,370 | ₩2,463 | ₩2,336 | ₩2,383 | +0.56% | 92.7만 |
|---|
| 2026.06.15 | ₩2,423 | ₩2,454 | ₩2,329 | ₩2,356 | -2.76% | 61.7만 |
|---|
| 2026.06.12 | ₩2,289 | ₩2,376 | ₩2,269 | ₩2,356 | +2.92% | 83.1만 |
|---|
| 2026.06.11 | ₩2,249 | ₩2,316 | ₩2,222 | ₩2,289 | +1.79% | 120만 |
|---|
| 2026.06.10 | ₩2,289 | ₩2,410 | ₩2,209 | ₩2,263 | -1.17% | 91.7만 |
|---|
| 2026.06.09 | ₩2,356 | ₩2,450 | ₩2,249 | ₩2,303 | -2.27% | 96.1만 |
|---|
| 2026.06.08 | ₩2,450 | ₩2,631 | ₩2,316 | ₩2,329 | -4.92% | 178.8만 |
|---|
| 2026.06.05 | ₩2,356 | ₩2,356 | ₩2,162 | ₩2,182 | -7.39% | 98.2만 |
|---|
| 2026.06.04 | ₩2,490 | ₩2,584 | ₩2,336 | ₩2,356 | -5.38% | 107.4만 |
|---|
| 2026.06.03 | ₩2,196 | ₩2,504 | ₩2,129 | ₩2,490 | +13.41% | 202.8만 |
|---|
| 2026.06.02 | ₩2,236 | ₩2,259 | ₩2,115 | ₩2,196 | -1.80% | 96만 |
|---|
| 2026.06.01 | ₩2,329 | ₩2,329 | ₩2,169 | ₩2,222 | -4.60% | 78.7만 |
|---|
| 2026.05.29 | ₩2,329 | ₩2,343 | ₩2,236 | ₩2,343 | +0.57% | 58만 |
|---|
| 2026.05.28 | ₩2,289 | ₩2,396 | ₩2,263 | ₩2,343 | +2.34% | 122.2만 |
|---|
| 2026.05.27 | ₩2,343 | ₩2,383 | ₩2,249 | ₩2,289 | -2.29% | 89.7만 |
|---|
| 2026.05.26 | ₩2,062 | ₩2,383 | ₩2,048 | ₩2,383 | +15.58% | 197.6만 |
|---|
| 2026.05.22 | ₩2,102 | ₩2,162 | ₩2,048 | ₩2,075 | -1.27% | 47.3만 |
|---|
| 2026.05.21 | ₩2,035 | ₩2,129 | ₩2,022 | ₩2,129 | +4.61% | 62.9만 |
|---|
| 2026.05.20 | ₩2,062 | ₩2,102 | ₩2,015 | ₩2,075 | +0.65% | 84만 |
|---|
| 2026.05.19 | ₩2,115 | ₩2,115 | ₩2,035 | ₩2,062 | -2.53% | 71.1만 |
|---|
| 2026.05.18 | ₩2,236 | ₩2,263 | ₩2,115 | ₩2,142 | -4.19% | 104.4만 |
|---|
| 2026.05.15 | ₩2,182 | ₩2,283 | ₩2,142 | ₩2,249 | +3.07% | 131.4만 |
|---|
| 2026.05.14 | ₩2,289 | ₩2,289 | ₩2,189 | ₩2,222 | -2.92% | 71만 |
|---|
| 2026.05.13 | ₩2,276 | ₩2,303 | ₩2,209 | ₩2,276 | 0.00% | 133.1만 |
|---|
| 2026.05.12 | ₩2,343 | ₩2,416 | ₩2,276 | ₩2,289 | -2.29% | 71.9만 |
|---|
| 2026.05.11 | ₩2,303 | ₩2,370 | ₩2,289 | ₩2,356 | +2.33% | 71.3만 |
|---|
| 2026.05.08 | ₩2,276 | ₩2,370 | ₩2,276 | ₩2,316 | +1.76% | 82.8만 |
|---|
| 2026.05.07 | ₩2,316 | ₩2,339 | ₩2,256 | ₩2,316 | 0.00% | 64.6만 |
|---|
| 2026.05.06 | ₩2,276 | ₩2,490 | ₩2,263 | ₩2,329 | +2.35% | 114.8만 |
|---|
| 2026.05.05 | ₩2,182 | ₩2,316 | ₩2,129 | ₩2,303 | +5.52% | 104.6만 |
|---|
| 2026.05.04 | ₩2,102 | ₩2,249 | ₩2,102 | ₩2,169 | +3.18% | 79.1만 |
|---|
| 2026.05.01 | ₩2,035 | ₩2,142 | ₩2,020 | ₩2,129 | +4.61% | 75.1만 |
|---|
| 2026.04.30 | ₩2,022 | ₩2,142 | ₩1,995 | ₩2,035 | +0.66% | 117.9만 |
|---|
| 2026.04.29 | ₩2,075 | ₩2,129 | ₩1,968 | ₩2,008 | -3.23% | 70.6만 |
|---|
| 2026.04.28 | ₩2,102 | ₩2,169 | ₩2,088 | ₩2,102 | 0.00% | 72.6만 |
|---|
| 2026.04.27 | ₩2,062 | ₩2,142 | ₩2,035 | ₩2,115 | +2.60% | 119.8만 |
|---|
| 2026.04.24 | ₩2,115 | ₩2,129 | ₩2,022 | ₩2,075 | -1.90% | 148.2만 |
|---|
| 2026.04.23 | ₩2,276 | ₩2,276 | ₩2,102 | ₩2,142 | -5.88% | 151.1만 |
|---|
| 2026.04.22 | ₩2,249 | ₩2,289 | ₩2,209 | ₩2,276 | +1.19% | 108만 |
|---|
| 2026.04.21 | ₩2,396 | ₩2,457 | ₩2,236 | ₩2,249 | -6.15% | 158.3만 |
|---|
| 2026.04.20 | ₩2,394 | ₩2,430 | ₩2,344 | ₩2,383 | -0.45% | 98.1만 |
|---|
| 2026.04.17 | ₩2,423 | ₩2,490 | ₩2,396 | ₩2,410 | -0.55% | 130.4만 |
|---|
| 2026.04.16 | ₩2,437 | ₩2,450 | ₩2,289 | ₩2,410 | -1.10% | 131만 |
|---|
| 2026.04.15 | ₩2,410 | ₩2,504 | ₩2,370 | ₩2,450 | +1.67% | 182.5만 |
|---|
| 2026.04.14 | ₩2,410 | ₩2,530 | ₩2,343 | ₩2,396 | -0.56% | 203.2만 |
|---|
| 2026.04.13 | ₩2,303 | ₩2,457 | ₩2,276 | ₩2,410 | +4.65% | 148.9만 |
|---|
| 2026.04.10 | ₩2,142 | ₩2,421 | ₩2,139 | ₩2,383 | +11.25% | 225.7만 |
|---|
| 2026.04.09 | ₩2,102 | ₩2,176 | ₩2,035 | ₩2,129 | +1.27% | 264.9만 |
|---|
| 2026.04.08 | ₩2,129 | ₩2,169 | ₩2,075 | ₩2,102 | -1.26% | 133.4만 |
|---|
| 2026.04.07 | ₩2,022 | ₩2,088 | ₩1,981 | ₩2,035 | +0.66% | 130.4만 |
|---|
| 2026.04.06 | ₩2,222 | ₩2,222 | ₩2,035 | ₩2,062 | -7.23% | 205만 |
|---|
| 2026.04.02 | ₩2,263 | ₩2,303 | ₩2,182 | ₩2,222 | -1.78% | 182.1만 |
|---|
| 2026.04.01 | ₩2,289 | ₩2,504 | ₩2,249 | ₩2,249 | -1.75% | 470.6만 |
|---|
| 2026.03.31 | ₩2,316 | ₩2,423 | ₩2,236 | ₩2,263 | -2.31% | 239.5만 |
|---|
| 2026.03.30 | ₩2,356 | ₩2,383 | ₩2,249 | ₩2,249 | -4.55% | 190.1만 |
|---|
| 2026.03.27 | ₩2,423 | ₩2,463 | ₩2,350 | ₩2,370 | -2.21% | 260.9만 |
|---|
| 2026.03.26 | ₩2,423 | ₩2,512 | ₩2,316 | ₩2,463 | +1.66% | 298만 |
|---|
| 2026.03.25 | ₩2,651 | ₩2,704 | ₩2,356 | ₩2,477 | -6.57% | 454.1만 |
|---|
| 2026.03.24 | ₩3,012 | ₩3,119 | ₩2,490 | ₩2,504 | -16.89% | 733.3만 |
|---|
| 2026.03.23 | ₩2,517 | ₩3,106 | ₩2,443 | ₩2,985 | +18.62% | 707.2만 |
|---|
| 2026.03.20 | ₩2,584 | ₩2,718 | ₩2,396 | ₩2,423 | -6.22% | 1064.5만 |
|---|
| 2026.03.19 | ₩1,861 | ₩2,477 | ₩1,834 | ₩2,450 | +31.65% | 1200.5만 |
|---|
| 2026.03.18 | ₩1,607 | ₩2,088 | ₩1,553 | ₩1,901 | +18.33% | 1670.1만 |
|---|
| 2026.03.17 | ₩1,499 | ₩2,022 | ₩1,432 | ₩1,660 | +10.71% | 5252.6만 |
|---|
| 2026.03.16 | ₩5,864 | ₩5,958 | ₩5,442 | ₩5,663 | -3.42% | 373.3만 |
|---|
| 2026.03.13 | ₩6,279 | ₩6,319 | ₩5,369 | ₩5,522 | -12.05% | 340만 |
|---|
| 2026.03.12 | ₩6,681 | ₩6,681 | ₩6,045 | ₩6,252 | -6.41% | 206.6만 |
|---|
| 2026.03.11 | ₩6,828 | ₩6,828 | ₩6,346 | ₩6,614 | -3.14% | 162.2만 |
|---|
| 2026.03.10 | ₩7,162 | ₩7,497 | ₩6,667 | ₩6,707 | -6.36% | 161만 |
|---|
| 2026.03.09 | ₩6,426 | ₩7,096 | ₩6,359 | ₩7,042 | +9.58% | 137.7만 |
|---|
| 2026.03.06 | ₩6,158 | ₩6,533 | ₩5,904 | ₩6,426 | +4.35% | 121.6만 |
|---|
| 2026.03.05 | ₩6,855 | ₩6,855 | ₩5,844 | ₩6,225 | -9.18% | 260.8만 |
|---|
| 2026.03.04 | ₩6,935 | ₩7,223 | ₩6,895 | ₩6,955 | +0.29% | 76.6만 |
|---|
| 2026.03.03 | ₩7,363 | ₩7,390 | ₩6,768 | ₩6,841 | -7.09% | 87.2만 |
|---|
| 2026.03.02 | ₩7,229 | ₩7,685 | ₩7,116 | ₩7,524 | +4.07% | 88.1만 |
|---|
| 2026.02.27 | ₩7,310 | ₩7,366 | ₩7,102 | ₩7,310 | 0.00% | 101.6만 |
|---|
| 2026.02.26 | ₩7,323 | ₩7,410 | ₩7,162 | ₩7,363 | +0.55% | 93.9만 |
|---|
| 2026.02.25 | ₩7,015 | ₩7,524 | ₩6,975 | ₩7,350 | +4.77% | 126.7만 |
|---|
| 2026.02.24 | ₩6,654 | ₩7,149 | ₩6,634 | ₩6,975 | +4.83% | 104.6만 |
|---|
| 2026.02.23 | ₩6,573 | ₩6,828 | ₩6,493 | ₩6,681 | +1.63% | 43.6만 |
|---|
| 2026.02.20 | ₩6,721 | ₩6,801 | ₩6,572 | ₩6,627 | -1.39% | 48.3만 |
|---|
| 2026.02.19 | ₩6,707 | ₩6,868 | ₩6,587 | ₩6,801 | +1.40% | 72.7만 |
|---|
| 2026.02.18 | ₩6,895 | ₩6,948 | ₩6,573 | ₩6,721 | -2.52% | 66만 |
|---|
| 2026.02.17 | ₩7,015 | ₩7,162 | ₩6,861 | ₩6,895 | -1.72% | 59.9만 |
|---|
| 2026.02.13 | ₩7,082 | ₩7,283 | ₩6,895 | ₩7,069 | -0.19% | 83.2만 |
|---|
| 2026.02.12 | ₩7,162 | ₩7,444 | ₩6,901 | ₩7,029 | -1.87% | 106.8만 |
|---|
| 2026.02.11 | ₩7,363 | ₩7,390 | ₩7,069 | ₩7,122 | -3.27% | 91.1만 |
|---|
| 2026.02.10 | ₩7,457 | ₩7,591 | ₩7,296 | ₩7,337 | -1.62% | 58.8만 |
|---|
| 2026.02.09 | ₩7,403 | ₩7,571 | ₩7,243 | ₩7,444 | +0.54% | 36.5만 |
|---|
| 2026.02.06 | ₩6,975 | ₩7,511 | ₩6,895 | ₩7,403 | +6.14% | 97.4만 |
|---|
| 2026.02.05 | ₩6,948 | ₩7,283 | ₩6,794 | ₩6,814 | -1.93% | 60.8만 |
|---|
| 2026.02.04 | ₩7,296 | ₩7,335 | ₩6,587 | ₩6,988 | -4.22% | 93.6만 |
|---|
| 2026.02.03 | ₩7,296 | ₩7,497 | ₩7,109 | ₩7,243 | -0.73% | 55.6만 |
|---|
| 2026.02.02 | ₩7,122 | ₩7,484 | ₩7,029 | ₩7,270 | +2.07% | 35.6만 |
|---|
| 2026.01.30 | ₩7,296 | ₩7,939 | ₩7,049 | ₩7,176 | -1.65% | 74.3만 |
|---|
| 2026.01.29 | ₩7,256 | ₩7,283 | ₩6,995 | ₩7,122 | -1.85% | 52.5만 |
|---|
| 2026.01.28 | ₩7,430 | ₩7,430 | ₩7,183 | ₩7,256 | -2.34% | 59.6만 |
|---|
| 2026.01.27 | ₩7,029 | ₩7,564 | ₩7,029 | ₩7,417 | +5.52% | 86.5만 |
|---|
| 2026.01.26 | ₩6,908 | ₩7,109 | ₩6,764 | ₩7,002 | +1.36% | 62만 |
|---|
| 2026.01.23 | ₩6,975 | ₩7,270 | ₩6,816 | ₩6,948 | -0.38% | 125.6만 |
|---|
| 2026.01.22 | ₩6,707 | ₩7,216 | ₩6,647 | ₩6,988 | +4.19% | 95.8만 |
|---|
| 2026.01.21 | ₩6,346 | ₩6,868 | ₩6,339 | ₩6,681 | +5.27% | 119.3만 |
|---|
| 2026.01.20 | ₩6,051 | ₩6,460 | ₩5,877 | ₩6,359 | +5.09% | 102만 |
|---|
| 2026.01.16 | ₩5,877 | ₩6,346 | ₩5,650 | ₩6,199 | +5.47% | 163.5만 |
|---|
| 2026.01.15 | ₩5,730 | ₩5,958 | ₩5,623 | ₩5,904 | +3.04% | 83.6만 |
|---|
| 2026.01.14 | ₩5,543 | ₩5,750 | ₩5,462 | ₩5,676 | +2.42% | 59.4만 |
|---|
| 2026.01.13 | ₩5,556 | ₩5,563 | ₩5,295 | ₩5,543 | -0.24% | 52.8만 |
|---|
| 2026.01.12 | ₩5,449 | ₩5,609 | ₩5,281 | ₩5,529 | +1.47% | 61.8만 |
|---|
| 2026.01.09 | ₩5,676 | ₩5,793 | ₩5,369 | ₩5,502 | -3.07% | 64.4만 |
|---|
| 2026.01.08 | ₩5,502 | ₩5,623 | ₩5,415 | ₩5,596 | +1.70% | 54.9만 |
|---|
| 2026.01.07 | ₩5,462 | ₩5,717 | ₩5,435 | ₩5,569 | +1.96% | 88.3만 |
|---|
| 2026.01.06 | ₩5,690 | ₩5,775 | ₩5,382 | ₩5,435 | -4.47% | 111.8만 |
|---|
| 2026.01.05 | ₩6,292 | ₩6,371 | ₩5,543 | ₩5,676 | -9.79% | 121.4만 |
|---|
| 2026.01.02 | ₩6,855 | ₩6,968 | ₩6,225 | ₩6,252 | -8.79% | 111.7만 |
|---|
| 2025.12.31 | ₩6,921 | ₩7,035 | ₩6,841 | ₩6,935 | +0.19% | 55.4만 |
|---|
| 2025.12.30 | ₩6,908 | ₩7,042 | ₩6,741 | ₩6,895 | -0.19% | 50.8만 |
|---|
| 2025.12.29 | ₩7,042 | ₩7,109 | ₩6,868 | ₩6,921 | -1.71% | 41.8만 |
|---|
| 2025.12.26 | ₩7,069 | ₩7,130 | ₩6,828 | ₩7,109 | +0.57% | 50.9만 |
|---|
| 2025.12.24 | ₩6,761 | ₩7,161 | ₩6,664 | ₩7,069 | +4.55% | 42만 |
|---|
| 2025.12.23 | ₩7,363 | ₩7,363 | ₩6,701 | ₩6,761 | -8.18% | 110만 |
|---|
| 2025.12.22 | ₩6,614 | ₩7,691 | ₩6,560 | ₩7,417 | +12.15% | 145.7만 |
|---|
| 2025.12.19 | ₩6,721 | ₩6,853 | ₩6,600 | ₩6,640 | -1.20% | 82.3만 |
|---|
| 2025.12.18 | ₩7,055 | ₩7,598 | ₩6,694 | ₩6,707 | -4.93% | 176.9만 |
|---|
| 2025.12.17 | ₩7,196 | ₩7,270 | ₩6,881 | ₩7,029 | -2.33% | 222.6만 |
|---|
| 2025.12.16 | ₩5,288 | ₩7,256 | ₩5,275 | ₩7,109 | +34.43% | 852만 |
|---|
| 2025.12.15 | ₩6,185 | ₩6,292 | ₩5,315 | ₩5,342 | -13.64% | 281.8만 |
|---|
| 2025.12.12 | ₩6,145 | ₩6,567 | ₩6,038 | ₩6,078 | -1.09% | 130.2만 |
|---|
| 2025.12.11 | ₩6,440 | ₩6,473 | ₩6,112 | ₩6,145 | -4.57% | 113.6만 |
|---|
| 2025.12.10 | ₩6,386 | ₩6,440 | ₩6,259 | ₩6,413 | +0.42% | 83.8만 |
|---|
| 2025.12.09 | ₩6,614 | ₩6,681 | ₩6,393 | ₩6,413 | -3.04% | 170.6만 |
|---|
| 2025.12.08 | ₩6,359 | ₩6,747 | ₩6,359 | ₩6,627 | +4.21% | 126.7만 |
|---|
| 2025.12.05 | ₩6,533 | ₩6,667 | ₩6,252 | ₩6,292 | -3.69% | 82.3만 |
|---|
| 2025.12.04 | ₩6,547 | ₩6,721 | ₩6,440 | ₩6,533 | -0.20% | 89.5만 |
|---|
| 2025.12.03 | ₩6,654 | ₩6,761 | ₩6,306 | ₩6,520 | -2.01% | 149.6만 |
|---|
| 2025.12.02 | ₩6,988 | ₩7,029 | ₩6,480 | ₩6,520 | -6.70% | 168.1만 |
|---|
| 2025.12.01 | ₩7,256 | ₩7,307 | ₩6,942 | ₩7,015 | -3.32% | 91.7만 |
|---|
| 2025.11.28 | ₩7,497 | ₩7,604 | ₩7,296 | ₩7,337 | -2.14% | 62.7만 |
|---|
| 2025.11.26 | ₩7,055 | ₩7,557 | ₩7,002 | ₩7,484 | +6.07% | 132.7만 |
|---|
| 2025.11.25 | ₩7,029 | ₩7,156 | ₩6,928 | ₩7,042 | +0.19% | 111.6만 |
|---|
| 2025.11.24 | ₩6,654 | ₩7,096 | ₩6,627 | ₩7,002 | +5.23% | 86.5만 |
|---|
| 2025.11.21 | ₩6,306 | ₩6,781 | ₩6,286 | ₩6,640 | +5.31% | 64.8만 |
|---|
| 2025.11.20 | ₩6,681 | ₩6,747 | ₩6,306 | ₩6,332 | -5.21% | 56만 |
|---|
| 2025.11.19 | ₩6,547 | ₩6,600 | ₩6,326 | ₩6,506 | -0.61% | 50.5만 |
|---|
| 2025.11.18 | ₩6,627 | ₩6,681 | ₩6,419 | ₩6,573 | -0.81% | 61.3만 |
|---|
| 2025.11.17 | ₩6,761 | ₩6,875 | ₩6,493 | ₩6,627 | -1.98% | 62.2만 |
|---|
| 2025.11.14 | ₩6,614 | ₩6,942 | ₩6,587 | ₩6,761 | +2.23% | 58만 |
|---|
| 2025.11.13 | ₩7,055 | ₩7,055 | ₩6,674 | ₩6,721 | -4.74% | 70.6만 |
|---|
| 2025.11.12 | ₩6,975 | ₩7,162 | ₩6,935 | ₩7,096 | +1.73% | 85.8만 |
|---|
| 2025.11.11 | ₩6,868 | ₩7,075 | ₩6,694 | ₩7,002 | +1.95% | 52.6만 |
|---|
| 2025.11.10 | ₩6,346 | ₩6,895 | ₩6,306 | ₩6,868 | +8.23% | 108.4만 |
|---|
| 2025.11.07 | ₩6,440 | ₩6,480 | ₩6,058 | ₩6,279 | -2.49% | 64.5만 |
|---|
| 2025.11.06 | ₩6,614 | ₩6,627 | ₩6,426 | ₩6,440 | -2.63% | 62.6만 |
|---|
| 2025.11.05 | ₩6,587 | ₩6,707 | ₩6,480 | ₩6,600 | +0.20% | 37만 |
|---|
| 2025.11.04 | ₩6,881 | ₩7,055 | ₩6,547 | ₩6,587 | -4.28% | 55.8만 |
|---|
| 2025.11.03 | ₩6,788 | ₩7,015 | ₩6,747 | ₩7,002 | +3.16% | 64만 |
|---|
| 2025.10.31 | ₩6,707 | ₩6,841 | ₩6,493 | ₩6,788 | +1.20% | 56.9만 |
|---|
| 2025.10.30 | ₩6,707 | ₩6,895 | ₩6,553 | ₩6,734 | +0.40% | 104.6만 |
|---|
| 2025.10.29 | ₩6,841 | ₩6,995 | ₩6,694 | ₩6,768 | -1.08% | 49.2만 |
|---|
| 2025.10.28 | ₩6,868 | ₩7,162 | ₩6,287 | ₩6,881 | +0.19% | 126만 |
|---|
| 2025.10.27 | ₩7,069 | ₩7,229 | ₩6,935 | ₩7,002 | -0.95% | 51.1만 |
|---|
| 2025.10.24 | ₩7,029 | ₩7,075 | ₩6,935 | ₩7,015 | -0.19% | 31만 |
|---|
| 2025.10.23 | ₩6,948 | ₩7,042 | ₩6,841 | ₩6,935 | -0.19% | 33.3만 |
|---|
| 2025.10.22 | ₩7,350 | ₩7,390 | ₩6,774 | ₩6,948 | -5.46% | 76만 |
|---|
| 2025.10.21 | ₩7,283 | ₩7,430 | ₩7,015 | ₩7,377 | +1.29% | 63.8만 |
|---|
| 2025.10.20 | ₩7,149 | ₩7,310 | ₩7,042 | ₩7,283 | +1.87% | 58.5만 |
|---|
| 2025.10.17 | ₩7,176 | ₩7,283 | ₩7,015 | ₩7,042 | -1.87% | 56.2만 |
|---|
| 2025.10.16 | ₩7,658 | ₩7,752 | ₩7,216 | ₩7,216 | -5.77% | 60.2만 |
|---|
| 2025.10.15 | ₩7,149 | ₩7,604 | ₩7,149 | ₩7,577 | +5.99% | 81.8만 |
|---|
| 2025.10.14 | ₩6,935 | ₩7,176 | ₩6,855 | ₩7,149 | +3.09% | 39.3만 |
|---|
| 2025.10.13 | ₩7,229 | ₩7,323 | ₩6,855 | ₩7,029 | -2.78% | 78.2만 |
|---|
| 2025.10.10 | ₩7,577 | ₩7,644 | ₩7,176 | ₩7,216 | -4.77% | 98.2만 |
|---|
| 2025.10.09 | ₩7,604 | ₩7,738 | ₩7,551 | ₩7,591 | -0.18% | 67.7만 |
|---|
| 2025.10.08 | ₩7,551 | ₩7,725 | ₩7,298 | ₩7,524 | -0.35% | 92.3만 |
|---|
| 2025.10.07 | ₩7,377 | ₩7,577 | ₩7,283 | ₩7,511 | +1.81% | 64.7만 |
|---|
| 2025.10.06 | ₩7,738 | ₩7,738 | ₩7,183 | ₩7,377 | -4.67% | 70.6만 |
|---|
| 2025.10.03 | ₩7,176 | ₩7,698 | ₩7,069 | ₩7,685 | +7.09% | 103만 |
|---|
| 2025.10.02 | ₩7,055 | ₩7,175 | ₩6,935 | ₩7,122 | +0.95% | 41.1만 |
|---|
| 2025.10.01 | ₩6,921 | ₩7,270 | ₩6,921 | ₩7,015 | +1.35% | 41.1만 |
|---|
| 2025.09.30 | ₩6,988 | ₩7,002 | ₩6,861 | ₩6,988 | 0.00% | 39.9만 |
|---|
| 2025.09.29 | ₩6,895 | ₩7,109 | ₩6,868 | ₩6,975 | +1.17% | 50.2만 |
|---|
| 2025.09.26 | ₩6,640 | ₩6,868 | ₩6,573 | ₩6,788 | +2.22% | 59만 |
|---|
| 2025.09.25 | ₩6,707 | ₩6,707 | ₩6,506 | ₩6,627 | -1.20% | 42.2만 |
|---|
| 2025.09.24 | ₩6,895 | ₩7,042 | ₩6,660 | ₩6,707 | -2.72% | 55.9만 |
|---|
| 2025.09.23 | ₩6,654 | ₩6,908 | ₩6,600 | ₩6,841 | +2.82% | 67.2만 |
|---|
| 2025.09.22 | ₩6,600 | ₩6,707 | ₩6,527 | ₩6,627 | +0.41% | 86만 |
|---|
| 2025.09.19 | ₩6,761 | ₩6,761 | ₩6,399 | ₩6,600 | -2.38% | 150.1만 |
|---|
| 2025.09.18 | ₩6,614 | ₩6,834 | ₩6,614 | ₩6,707 | +1.42% | 74.7만 |
|---|
| 2025.09.17 | ₩6,654 | ₩6,834 | ₩6,533 | ₩6,560 | -1.41% | 84.7만 |
|---|
| 2025.09.16 | ₩6,888 | ₩7,002 | ₩6,614 | ₩6,640 | -3.60% | 79.7만 |
|---|
| 2025.09.15 | ₩7,243 | ₩7,270 | ₩6,640 | ₩6,814 | -5.91% | 159.9만 |
|---|
| 2025.09.12 | ₩7,444 | ₩7,524 | ₩7,196 | ₩7,216 | -3.06% | 66.1만 |
|---|
| 2025.09.11 | ₩7,417 | ₩7,798 | ₩7,350 | ₩7,444 | +0.36% | 73.5만 |
|---|
| 2025.09.10 | ₩7,778 | ₩7,865 | ₩7,330 | ₩7,417 | -4.65% | 61.4만 |
|---|
| 2025.09.09 | ₩7,631 | ₩7,725 | ₩7,524 | ₩7,711 | +1.05% | 101.2만 |
|---|
| 2025.09.08 | ₩7,417 | ₩7,758 | ₩7,249 | ₩7,631 | +2.89% | 67.3만 |
|---|
| 2025.09.05 | ₩7,444 | ₩7,631 | ₩7,209 | ₩7,444 | 0.00% | 106.3만 |
|---|
| 2025.09.04 | ₩7,792 | ₩7,872 | ₩7,363 | ₩7,403 | -4.98% | 155만 |
|---|
| 2025.09.03 | ₩7,618 | ₩7,939 | ₩7,564 | ₩7,805 | +2.46% | 51.4만 |
|---|
| 2025.09.02 | ₩7,792 | ₩7,905 | ₩7,658 | ₩7,698 | -1.20% | 45.2만 |
|---|
| 2025.08.29 | ₩7,845 | ₩7,914 | ₩7,618 | ₩7,818 | -0.34% | 45.3만 |
|---|
| 2025.08.28 | ₩7,912 | ₩8,267 | ₩7,818 | ₩7,845 | -0.85% | 99.6만 |
|---|
| 2025.08.27 | ₩7,859 | ₩7,885 | ₩7,685 | ₩7,832 | -0.34% | 47.6만 |
|---|