시장 데이터를 불러오는 중
전체 종목
아들라이 노르티에 ADR 과거 주가
Adlai Nortye Group Ltd. - American Depositary Shares · ANL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adlai Nortye Group Ltd. - American Depositary Shares · ANL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,471 | ₩22,348 | ₩19,857 | ₩20,859 | +1.89% | 30만 |
| 2026.10.08 | ₩18,522 | ₩21,433 | ₩18,402 | ₩20,712 | +11.82% | 98.5만 |
| 2026.10.07 | ₩19,243 | ₩20,084 | ₩18,735 | ₩18,762 | -2.50% | 9.5만 |
| 2026.10.06 | ₩20,071 | ₩20,939 | ₩19,002 | ₩19,310 | -3.79% | 10만 |
| 2026.10.05 | ₩19,764 | ₩21,126 | ₩19,149 | ₩20,084 | +1.62% | 46.1만 |
| 2026.10.02 | ₩21,046 | ₩21,099 | ₩19,797 | ₩20,151 | -4.25% | 7.7만 |
| 2026.10.01 | ₩21,366 | ₩21,633 | ₩20,746 | ₩21,046 | -1.50% | 12.5만 |
| 2026.09.30 | ₩21,192 | ₩21,780 | ₩20,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,366 |
| +0.82% |
| 9.4만 |
| 2026.09.29 | ₩20,378 | ₩21,126 | ₩20,178 | ₩20,899 | +2.56% | 6.3만 |
|---|
| 2026.09.28 | ₩20,965 | ₩21,172 | ₩20,158 | ₩20,565 | -1.91% | 6.4만 |
|---|
| 2026.09.25 | ₩21,580 | ₩21,580 | ₩20,531 | ₩20,738 | -3.90% | 3.5만 |
|---|
| 2026.09.24 | ₩20,712 | ₩21,433 | ₩19,630 | ₩21,139 | +2.06% | 14.4만 |
|---|
| 2026.09.23 | ₩21,994 | ₩22,635 | ₩20,832 | ₩21,032 | -4.37% | 21.8만 |
|---|
| 2026.09.22 | ₩21,099 | ₩22,341 | ₩20,905 | ₩22,167 | +5.06% | 10.5만 |
|---|
| 2026.09.21 | ₩21,353 | ₩21,580 | ₩20,091 | ₩20,792 | -2.63% | 9.3만 |
|---|
| 2026.09.18 | ₩20,204 | ₩21,259 | ₩20,204 | ₩21,019 | +4.03% | 15.7만 |
|---|
| 2026.09.17 | ₩21,219 | ₩21,700 | ₩20,031 | ₩20,405 | -3.84% | 9.2만 |
|---|
| 2026.09.16 | ₩20,244 | ₩21,032 | ₩19,931 | ₩20,725 | +2.37% | 22.1만 |
|---|
| 2026.09.15 | ₩21,259 | ₩21,620 | ₩19,857 | ₩20,031 | -5.78% | 17.1만 |
|---|
| 2026.09.14 | ₩20,271 | ₩21,500 | ₩20,204 | ₩21,273 | +4.94% | 17.6만 |
|---|
| 2026.09.11 | ₩20,458 | ₩21,366 | ₩20,298 | ₩20,311 | -0.72% | 22.9만 |
|---|
| 2026.09.10 | ₩19,991 | ₩21,072 | ₩19,630 | ₩20,151 | +0.80% | 31.8만 |
|---|
| 2026.09.09 | ₩20,618 | ₩21,286 | ₩19,256 | ₩19,623 | -4.83% | 16.2만 |
|---|
| 2026.09.08 | ₩20,191 | ₩21,526 | ₩19,790 | ₩20,712 | +2.58% | 40.5만 |
|---|
| 2026.09.04 | ₩19,617 | ₩21,393 | ₩19,434 | ₩20,044 | +2.18% | 30.9만 |
|---|
| 2026.09.03 | ₩18,629 | ₩19,750 | ₩18,400 | ₩19,697 | +5.73% | 7.7만 |
|---|
| 2026.09.02 | ₩18,375 | ₩18,962 | ₩18,001 | ₩18,502 | +0.69% | 7.8만 |
|---|
| 2026.09.01 | ₩18,722 | ₩19,243 | ₩17,787 | ₩18,201 | -2.78% | 10.4만 |
|---|
| 2026.08.31 | ₩18,482 | ₩19,283 | ₩17,707 | ₩18,949 | +2.53% | 13.9만 |
|---|
| 2026.08.28 | ₩19,243 | ₩19,310 | ₩18,068 | ₩18,455 | -4.09% | 16.5만 |
|---|
| 2026.08.27 | ₩19,870 | ₩20,298 | ₩18,762 | ₩19,123 | -3.76% | 13.7만 |
|---|
| 2026.08.26 | ₩18,295 | ₩20,171 | ₩18,028 | ₩20,111 | +9.93% | 14.8만 |
|---|
| 2026.08.25 | ₩18,816 | ₩19,083 | ₩18,094 | ₩18,348 | -2.48% | 10만 |
|---|
| 2026.08.24 | ₩18,241 | ₩19,229 | ₩17,547 | ₩18,909 | +3.66% | 18.6만 |
|---|
| 2026.08.21 | ₩18,655 | ₩19,063 | ₩18,054 | ₩18,295 | -1.93% | 10.3만 |
|---|
| 2026.08.20 | ₩19,096 | ₩19,096 | ₩18,108 | ₩18,321 | -4.06% | 11.7만 |
|---|
| 2026.08.19 | ₩19,029 | ₩19,724 | ₩18,742 | ₩19,136 | +0.56% | 15만 |
|---|
| 2026.08.18 | ₩18,134 | ₩18,962 | ₩17,574 | ₩18,909 | +4.27% | 18.4만 |
|---|
| 2026.08.17 | ₩17,467 | ₩19,256 | ₩17,245 | ₩17,814 | +1.99% | 27.7만 |
|---|
| 2026.08.14 | ₩16,999 | ₩17,794 | ₩16,846 | ₩17,694 | +4.08% | 5.6만 |
|---|
| 2026.08.13 | ₩17,600 | ₩17,600 | ₩16,692 | ₩17,173 | -2.43% | 7.9만 |
|---|
| 2026.08.12 | ₩17,467 | ₩17,921 | ₩16,666 | ₩17,480 | +0.08% | 12.5만 |
|---|
| 2026.08.11 | ₩17,587 | ₩17,867 | ₩16,692 | ₩17,467 | -0.68% | 13.5만 |
|---|
| 2026.08.10 | ₩17,761 | ₩18,482 | ₩17,093 | ₩17,667 | -0.53% | 16.5만 |
|---|
| 2026.08.07 | ₩18,695 | ₩19,630 | ₩17,360 | ₩17,734 | -5.14% | 27만 |
|---|
| 2026.08.06 | ₩17,360 | ₩18,655 | ₩17,253 | ₩18,482 | +6.46% | 31.7만 |
|---|
| 2026.08.05 | ₩17,360 | ₩17,827 | ₩17,173 | ₩17,453 | +0.54% | 11.2만 |
|---|
| 2026.08.04 | ₩17,186 | ₩18,535 | ₩16,158 | ₩17,360 | +1.01% | 17.9만 |
|---|
| 2026.08.03 | ₩17,347 | ₩17,907 | ₩16,959 | ₩17,347 | 0.00% | 21.7만 |
|---|
| 2026.07.31 | ₩17,360 | ₩17,734 | ₩16,646 | ₩17,360 | 0.00% | 12만 |
|---|
| 2026.07.30 | ₩16,305 | ₩17,654 | ₩15,584 | ₩17,360 | +6.47% | 15.8만 |
|---|
| 2026.07.29 | ₩16,946 | ₩16,946 | ₩15,998 | ₩16,171 | -4.57% | 8.6만 |
|---|
| 2026.07.28 | ₩15,984 | ₩17,200 | ₩15,370 | ₩16,946 | +6.02% | 20.1만 |
|---|
| 2026.07.27 | ₩17,413 | ₩17,413 | ₩15,902 | ₩16,105 | -7.52% | 12.8만 |
|---|
| 2026.07.24 | ₩17,560 | ₩17,560 | ₩16,078 | ₩16,692 | -4.94% | 13.1만 |
|---|
| 2026.07.23 | ₩17,694 | ₩18,028 | ₩17,327 | ₩17,654 | -0.23% | 14.5만 |
|---|
| 2026.07.22 | ₩17,026 | ₩17,761 | ₩16,252 | ₩17,707 | +4.00% | 18만 |
|---|
| 2026.07.21 | ₩16,011 | ₩17,761 | ₩15,358 | ₩17,360 | +8.42% | 31.5만 |
|---|
| 2026.07.20 | ₩15,370 | ₩16,158 | ₩13,808 | ₩15,998 | +4.08% | 39.3만 |
|---|
| 2026.07.17 | ₩14,529 | ₩15,757 | ₩14,315 | ₩15,397 | +5.97% | 56.9만 |
|---|
| 2026.07.16 | ₩13,981 | ₩15,891 | ₩13,648 | ₩15,157 | +8.40% | 33.5만 |
|---|
| 2026.07.15 | ₩12,339 | ₩14,295 | ₩12,018 | ₩14,195 | +15.04% | 13.6만 |
|---|
| 2026.07.14 | ₩12,339 | ₩12,753 | ₩11,858 | ₩12,285 | -0.43% | 22.1만 |
|---|
| 2026.07.13 | ₩13,087 | ₩13,227 | ₩11,938 | ₩12,339 | -5.71% | 23.4만 |
|---|
| 2026.07.10 | ₩14,155 | ₩14,155 | ₩12,861 | ₩13,180 | -6.89% | 11.9만 |
|---|
| 2026.07.09 | ₩13,514 | ₩14,689 | ₩13,434 | ₩14,262 | +5.53% | 21.5만 |
|---|
| 2026.07.08 | ₩13,915 | ₩14,355 | ₩13,127 | ₩13,594 | -2.30% | 37만 |
|---|
| 2026.07.07 | ₩14,689 | ₩14,956 | ₩13,968 | ₩14,382 | -2.09% | 24만 |
|---|
| 2026.07.06 | ₩12,699 | ₩14,689 | ₩12,179 | ₩14,582 | +14.83% | 29.9만 |
|---|
| 2026.07.02 | ₩14,128 | ₩15,150 | ₩11,404 | ₩12,673 | -10.30% | 48.1만 |
|---|
| 2026.07.01 | ₩15,357 | ₩15,784 | ₩13,621 | ₩14,155 | -7.83% | 15.9만 |
|---|
| 2026.06.30 | ₩14,409 | ₩16,025 | ₩14,302 | ₩15,357 | +6.58% | 18.9만 |
|---|
| 2026.06.29 | ₩13,354 | ₩15,370 | ₩13,153 | ₩15,237 | +14.10% | 20.3만 |
|---|
| 2026.06.26 | ₩13,567 | ₩14,930 | ₩12,459 | ₩13,354 | -1.57% | 30만 |
|---|
| 2026.06.25 | ₩14,676 | ₩14,943 | ₩13,167 | ₩13,567 | -7.55% | 16만 |
|---|
| 2026.06.24 | ₩14,382 | ₩15,076 | ₩13,754 | ₩14,676 | +2.04% | 2.6만 |
|---|
| 2026.06.23 | ₩13,514 | ₩15,150 | ₩13,514 | ₩14,155 | +4.74% | 10.3만 |
|---|
| 2026.06.22 | ₩13,701 | ₩15,757 | ₩13,701 | ₩13,888 | +1.36% | 20.7만 |
|---|
| 2026.06.18 | ₩13,794 | ₩14,315 | ₩13,203 | ₩13,487 | -2.23% | 4.3만 |
|---|
| 2026.06.17 | ₩13,421 | ₩14,569 | ₩13,354 | ₩13,701 | +2.09% | 8.2만 |
|---|
| 2026.06.16 | ₩14,582 | ₩14,582 | ₩13,381 | ₩13,421 | -7.97% | 15.5만 |
|---|
| 2026.06.15 | ₩13,447 | ₩15,130 | ₩13,367 | ₩15,130 | +12.51% | 14.4만 |
|---|
| 2026.06.12 | ₩13,608 | ₩14,208 | ₩13,354 | ₩13,781 | +1.28% | 5.5만 |
|---|
| 2026.06.11 | ₩13,754 | ₩14,115 | ₩12,860 | ₩13,621 | -0.97% | 11만 |
|---|
| 2026.06.10 | ₩13,955 | ₩15,223 | ₩13,674 | ₩13,981 | +0.19% | 7만 |
|---|
| 2026.06.09 | ₩13,234 | ₩14,636 | ₩12,766 | ₩14,476 | +9.38% | 17.1만 |
|---|
| 2026.06.08 | ₩13,234 | ₩14,021 | ₩12,633 | ₩13,661 | +3.23% | 16.6만 |
|---|
| 2026.06.05 | ₩15,263 | ₩15,263 | ₩13,220 | ₩13,287 | -12.95% | 14.7만 |
|---|
| 2026.06.04 | ₩15,183 | ₩15,197 | ₩14,021 | ₩14,689 | -3.25% | 9.8만 |
|---|
| 2026.06.03 | ₩15,050 | ₩15,737 | ₩13,501 | ₩15,036 | -0.09% | 23만 |
|---|
| 2026.06.02 | ₩15,597 | ₩16,238 | ₩15,036 | ₩15,464 | -0.86% | 7.2만 |
|---|
| 2026.06.01 | ₩16,852 | ₩17,473 | ₩15,490 | ₩16,065 | -4.68% | 15.2만 |
|---|
| 2026.05.29 | ₩15,330 | ₩16,746 | ₩15,036 | ₩15,944 | +4.01% | 10.6만 |
|---|
| 2026.05.28 | ₩15,344 | ₩15,958 | ₩14,703 | ₩15,090 | -1.65% | 8.8만 |
|---|
| 2026.05.27 | ₩15,464 | ₩15,557 | ₩14,689 | ₩14,689 | -5.01% | 7.2만 |
|---|
| 2026.05.26 | ₩15,971 | ₩16,951 | ₩14,783 | ₩15,157 | -5.10% | 6.2만 |
|---|
| 2026.05.22 | ₩15,437 | ₩16,118 | ₩15,397 | ₩15,918 | +3.11% | 2.4만 |
|---|
| 2026.05.21 | ₩15,370 | ₩16,358 | ₩15,103 | ₩15,437 | +0.43% | 9.7만 |
|---|
| 2026.05.20 | ₩14,289 | ₩16,225 | ₩14,021 | ₩15,170 | +6.17% | 26.3만 |
|---|
| 2026.05.19 | ₩15,157 | ₩15,818 | ₩14,021 | ₩14,289 | -5.73% | 35.4만 |
|---|
| 2026.05.18 | ₩18,762 | ₩18,762 | ₩15,103 | ₩15,504 | -17.37% | 34.4만 |
|---|
| 2026.05.15 | ₩18,695 | ₩19,296 | ₩18,028 | ₩18,041 | -3.50% | 9.1만 |
|---|
| 2026.05.14 | ₩19,256 | ₩20,471 | ₩17,427 | ₩18,508 | -3.88% | 12.2만 |
|---|
| 2026.05.13 | ₩17,307 | ₩18,802 | ₩17,120 | ₩18,615 | +7.56% | 4.2만 |
|---|
| 2026.05.12 | ₩17,307 | ₩18,188 | ₩16,826 | ₩17,560 | +1.47% | 13.4만 |
|---|
| 2026.05.11 | ₩17,520 | ₩19,133 | ₩17,039 | ₩17,307 | -1.22% | 18.7만 |
|---|
| 2026.05.08 | ₩18,074 | ₩18,074 | ₩16,572 | ₩17,734 | -1.88% | 22.7만 |
|---|
| 2026.05.07 | ₩19,056 | ₩19,056 | ₩18,175 | ₩18,295 | -3.99% | 18.4만 |
|---|
| 2026.05.06 | ₩20,498 | ₩20,498 | ₩17,801 | ₩19,056 | -7.04% | 24.2만 |
|---|
| 2026.05.05 | ₩19,911 | ₩20,471 | ₩19,609 | ₩19,937 | +0.13% | 22.4만 |
|---|
| 2026.05.04 | ₩20,111 | ₩20,859 | ₩19,497 | ₩19,991 | -0.60% | 25.1만 |
|---|
| 2026.05.01 | ₩18,735 | ₩21,273 | ₩17,373 | ₩20,698 | +10.48% | 59.4만 |
|---|
| 2026.04.30 | ₩18,375 | ₩20,031 | ₩17,166 | ₩19,056 | +3.71% | 38.4만 |
|---|
| 2026.04.29 | ₩16,118 | ₩18,962 | ₩16,118 | ₩18,816 | +16.74% | 58.9만 |
|---|
| 2026.04.28 | ₩17,186 | ₩17,493 | ₩15,103 | ₩16,252 | -5.44% | 120.9만 |
|---|
| 2026.04.27 | ₩19,456 | ₩19,577 | ₩16,839 | ₩17,694 | -9.06% | 55.7만 |
|---|
| 2026.04.24 | ₩19,523 | ₩20,298 | ₩18,442 | ₩19,764 | +1.23% | 32.2만 |
|---|
| 2026.04.23 | ₩21,593 | ₩22,034 | ₩19,510 | ₩19,911 | -7.79% | 42.8만 |
|---|
| 2026.04.22 | ₩20,632 | ₩22,541 | ₩20,565 | ₩21,540 | +4.40% | 55.1만 |
|---|
| 2026.04.21 | ₩22,915 | ₩23,035 | ₩20,618 | ₩21,313 | -6.99% | 38.5만 |
|---|
| 2026.04.20 | ₩20,952 | ₩22,755 | ₩19,697 | ₩22,167 | +5.80% | 84.7만 |
|---|
| 2026.04.17 | ₩18,695 | ₩22,667 | ₩17,627 | ₩21,379 | +14.36% | 138.7만 |
|---|
| 2026.04.16 | ₩20,031 | ₩20,044 | ₩17,133 | ₩18,281 | -8.73% | 93.9만 |
|---|
| 2026.04.15 | ₩20,565 | ₩20,672 | ₩9,615 | ₩17,694 | -13.96% | 111.3만 |
|---|
| 2026.04.14 | ₩16,572 | ₩21,086 | ₩16,479 | ₩20,939 | +26.35% | 108.6만 |
|---|
| 2026.04.13 | ₩16,131 | ₩17,360 | ₩14,435 | ₩16,105 | -0.17% | 81.8만 |
|---|
| 2026.04.10 | ₩15,891 | ₩16,216 | ₩14,088 | ₩14,903 | -6.22% | 37.8만 |
|---|
| 2026.04.09 | ₩15,744 | ₩16,091 | ₩14,716 | ₩16,025 | +1.78% | 71.8만 |
|---|
| 2026.04.08 | ₩13,060 | ₩16,225 | ₩13,060 | ₩16,065 | +23.01% | 134.1만 |
|---|
| 2026.04.07 | ₩12,139 | ₩13,685 | ₩11,578 | ₩13,087 | +7.81% | 50.3만 |
|---|
| 2026.04.06 | ₩10,977 | ₩12,285 | ₩10,883 | ₩12,018 | +9.49% | 48만 |
|---|
| 2026.04.02 | ₩10,349 | ₩12,018 | ₩10,229 | ₩10,923 | +5.55% | 45.5만 |
|---|
| 2026.04.01 | ₩8,974 | ₩10,747 | ₩8,907 | ₩10,550 | +17.56% | 55.1만 |
|---|
| 2026.03.31 | ₩8,854 | ₩10,055 | ₩8,600 | ₩9,241 | +4.37% | 34.7만 |
|---|
| 2026.03.30 | ₩8,667 | ₩9,441 | ₩8,466 | ₩8,827 | +1.85% | 8.7만 |
|---|
| 2026.03.27 | ₩9,094 | ₩9,561 | ₩8,573 | ₩8,627 | -5.14% | 12만 |
|---|
| 2026.03.26 | ₩9,414 | ₩10,078 | ₩8,747 | ₩9,014 | -4.26% | 15.1만 |
|---|
| 2026.03.25 | ₩9,321 | ₩10,082 | ₩9,241 | ₩9,508 | +2.01% | 14.7만 |
|---|
| 2026.03.24 | ₩9,081 | ₩9,441 | ₩8,760 | ₩9,334 | +2.79% | 8.1만 |
|---|
| 2026.03.23 | ₩9,949 | ₩9,949 | ₩9,094 | ₩9,268 | -6.85% | 16.9만 |
|---|
| 2026.03.20 | ₩9,735 | ₩10,322 | ₩8,987 | ₩9,882 | +1.51% | 25.2만 |
|---|
| 2026.03.19 | ₩10,309 | ₩10,416 | ₩9,561 | ₩9,828 | -4.66% | 14.7만 |
|---|
| 2026.03.18 | ₩10,376 | ₩10,905 | ₩9,882 | ₩9,895 | -4.63% | 11.3만 |
|---|
| 2026.03.17 | ₩10,074 | ₩10,843 | ₩10,074 | ₩10,710 | +6.31% | 14.4만 |
|---|
| 2026.03.16 | ₩10,843 | ₩10,895 | ₩9,641 | ₩10,656 | -1.72% | 28.3만 |
|---|
| 2026.03.13 | ₩10,790 | ₩11,774 | ₩10,322 | ₩10,616 | -1.61% | 15.4만 |
|---|
| 2026.03.12 | ₩11,778 | ₩11,898 | ₩10,563 | ₩11,164 | -5.22% | 30.8만 |
|---|
| 2026.03.11 | ₩11,591 | ₩12,332 | ₩11,511 | ₩11,778 | +1.61% | 8만 |
|---|
| 2026.03.10 | ₩11,711 | ₩12,686 | ₩11,538 | ₩11,885 | +1.48% | 21.1만 |
|---|
| 2026.03.09 | ₩11,471 | ₩12,392 | ₩11,284 | ₩11,738 | +2.33% | 14.4만 |
|---|
| 2026.03.06 | ₩12,339 | ₩13,087 | ₩11,551 | ₩11,898 | -3.57% | 17.5만 |
|---|
| 2026.03.05 | ₩10,550 | ₩12,526 | ₩10,550 | ₩12,339 | +16.96% | 24만 |
|---|
| 2026.03.04 | ₩10,376 | ₩11,190 | ₩9,766 | ₩11,190 | +7.85% | 21.5만 |
|---|
| 2026.03.03 | ₩11,017 | ₩11,084 | ₩9,882 | ₩10,696 | -2.91% | 20.2만 |
|---|
| 2026.03.02 | ₩10,429 | ₩11,751 | ₩10,336 | ₩11,004 | +5.51% | 25만 |
|---|
| 2026.02.27 | ₩12,285 | ₩12,285 | ₩9,628 | ₩10,496 | -14.57% | 38.2만 |
|---|
| 2026.02.26 | ₩13,113 | ₩13,327 | ₩10,696 | ₩12,272 | -6.42% | 28.7만 |
|---|
| 2026.02.25 | ₩13,514 | ₩13,554 | ₩12,900 | ₩12,967 | -4.05% | 11.9만 |
|---|
| 2026.02.24 | ₩13,047 | ₩13,514 | ₩12,686 | ₩13,514 | +3.58% | 25.9만 |
|---|
| 2026.02.23 | ₩13,247 | ₩13,340 | ₩12,886 | ₩13,327 | +0.60% | 29.1만 |
|---|
| 2026.02.20 | ₩13,167 | ₩13,247 | ₩12,299 | ₩13,247 | +0.61% | 29.3만 |
|---|
| 2026.02.19 | ₩12,953 | ₩13,260 | ₩12,953 | ₩13,167 | +1.65% | 10.3만 |
|---|
| 2026.02.18 | ₩13,164 | ₩13,340 | ₩12,886 | ₩13,100 | -0.49% | 19.9만 |
|---|
| 2026.02.17 | ₩12,312 | ₩13,287 | ₩12,312 | ₩12,846 | +4.34% | 35만 |
|---|
| 2026.02.13 | ₩12,873 | ₩13,554 | ₩12,432 | ₩12,699 | -1.35% | 28.8만 |
|---|
| 2026.02.12 | ₩12,446 | ₩13,514 | ₩12,446 | ₩12,886 | +3.54% | 17.9만 |
|---|
| 2026.02.11 | ₩13,007 | ₩13,178 | ₩12,366 | ₩12,406 | -4.62% | 22.2만 |
|---|
| 2026.02.10 | ₩13,340 | ₩13,474 | ₩12,459 | ₩13,007 | -2.50% | 19.3만 |
|---|
| 2026.02.09 | ₩13,354 | ₩14,382 | ₩13,140 | ₩13,514 | +1.20% | 17.4만 |
|---|
| 2026.02.06 | ₩13,541 | ₩13,541 | ₩12,179 | ₩13,367 | -1.28% | 41.4만 |
|---|
| 2026.02.05 | ₩13,394 | ₩14,021 | ₩12,392 | ₩13,541 | +1.10% | 53.5만 |
|---|
| 2026.02.04 | ₩13,354 | ₩15,290 | ₩12,820 | ₩13,461 | +0.80% | 104.2만 |
|---|
| 2026.02.03 | ₩13,688 | ₩16,145 | ₩12,486 | ₩12,553 | -8.29% | 490.6만 |
|---|
| 2026.02.02 | ₩11,257 | ₩13,340 | ₩10,256 | ₩12,379 | +9.96% | 78.9만 |
|---|
| 2026.01.30 | ₩12,179 | ₩14,756 | ₩8,787 | ₩14,195 | +16.56% | 766.8만 |
|---|
| 2026.01.29 | ₩4,727 | ₩8,720 | ₩4,647 | ₩8,720 | +84.46% | 1029.6만 |
|---|
| 2026.01.28 | ₩4,741 | ₩5,342 | ₩4,353 | ₩4,634 | -2.25% | 20.1만 |
|---|
| 2026.01.27 | ₩4,313 | ₩5,155 | ₩4,233 | ₩4,807 | +11.46% | 32.5만 |
|---|
| 2026.01.26 | ₩3,245 | ₩4,393 | ₩3,245 | ₩4,273 | +31.69% | 20.9만 |
|---|
| 2026.01.23 | ₩2,657 | ₩3,552 | ₩2,657 | ₩3,512 | +32.16% | 17.1만 |
|---|
| 2026.01.22 | ₩2,470 | ₩2,738 | ₩2,470 | ₩2,724 | +10.27% | 8.3만 |
|---|
| 2026.01.21 | ₩2,390 | ₩2,564 | ₩2,377 | ₩2,470 | +3.35% | 4.2만 |
|---|
| 2026.01.20 | ₩2,177 | ₩2,577 | ₩2,177 | ₩2,470 | +13.50% | 6.6만 |
|---|
| 2026.01.16 | ₩2,210 | ₩2,470 | ₩2,210 | ₩2,404 | +8.76% | 11.2만 |
|---|
| 2026.01.15 | ₩2,163 | ₩2,270 | ₩2,163 | ₩2,243 | +3.70% | 3.1만 |
|---|
| 2026.01.14 | ₩2,137 | ₩2,243 | ₩2,070 | ₩2,150 | +0.62% | 6.7만 |
|---|
| 2026.01.13 | ₩2,056 | ₩2,283 | ₩2,056 | ₩2,203 | +7.14% | 5.1만 |
|---|
| 2026.01.12 | ₩2,070 | ₩2,129 | ₩1,976 | ₩2,123 | +2.58% | 7.9만 |
|---|
| 2026.01.09 | ₩2,030 | ₩2,294 | ₩2,030 | ₩2,137 | +5.26% | 9만 |
|---|
| 2026.01.08 | ₩1,950 | ₩1,976 | ₩1,936 | ₩1,963 | +0.68% | 6.9만 |
|---|
| 2026.01.07 | ₩1,990 | ₩2,043 | ₩1,803 | ₩1,910 | -4.03% | 10.5만 |
|---|
| 2026.01.06 | ₩1,763 | ₩1,963 | ₩1,763 | ₩1,950 | +10.61% | 5.9만 |
|---|
| 2026.01.05 | ₩1,870 | ₩1,936 | ₩1,789 | ₩1,870 | 0.00% | 15.8만 |
|---|
| 2026.01.02 | ₩1,896 | ₩1,976 | ₩1,843 | ₩1,843 | -2.82% | 13.3만 |
|---|
| 2025.12.31 | ₩1,976 | ₩2,043 | ₩1,789 | ₩1,896 | -4.05% | 18.4만 |
|---|
| 2025.12.30 | ₩2,203 | ₩2,350 | ₩1,763 | ₩1,990 | -9.70% | 61만 |
|---|
| 2025.12.29 | ₩2,671 | ₩2,684 | ₩1,562 | ₩2,404 | -10.00% | 2364만 |
|---|
| 2025.12.26 | ₩2,056 | ₩2,329 | ₩2,056 | ₩2,190 | +6.49% | 7.1만 |
|---|
| 2025.12.24 | ₩2,003 | ₩2,070 | ₩1,950 | ₩2,043 | +2.00% | 1.2만 |
|---|
| 2025.12.23 | ₩1,883 | ₩2,150 | ₩1,883 | ₩2,030 | +7.80% | 2.3만 |
|---|
| 2025.12.22 | ₩1,896 | ₩2,043 | ₩1,896 | ₩2,043 | +7.75% | 1.6만 |
|---|
| 2025.12.19 | ₩1,976 | ₩2,070 | ₩1,890 | ₩2,030 | +2.70% | 1.4만 |
|---|
| 2025.12.18 | ₩2,163 | ₩2,177 | ₩1,990 | ₩2,070 | -4.32% | 5.8천 |
|---|
| 2025.12.17 | ₩2,193 | ₩2,203 | ₩1,896 | ₩2,203 | +0.49% | 5.2만 |
|---|
| 2025.12.16 | ₩2,054 | ₩2,269 | ₩2,016 | ₩2,190 | +6.63% | 3.6만 |
|---|
| 2025.12.15 | ₩1,896 | ₩2,003 | ₩1,883 | ₩1,990 | +4.93% | 1.4만 |
|---|
| 2025.12.12 | ₩1,809 | ₩1,876 | ₩1,749 | ₩1,843 | +1.85% | 4.6만 |
|---|
| 2025.12.11 | ₩1,629 | ₩1,856 | ₩1,629 | ₩1,709 | +4.92% | 4.6만 |
|---|
| 2025.12.10 | ₩1,496 | ₩1,696 | ₩1,496 | ₩1,602 | +7.14% | 11.2만 |
|---|
| 2025.12.09 | ₩1,349 | ₩1,470 | ₩1,174 | ₩1,469 | +8.91% | 11.1만 |
|---|
| 2025.12.08 | ₩1,375 | ₩1,536 | ₩1,175 | ₩1,175 | -14.56% | 3.3만 |
|---|
| 2025.12.05 | ₩1,656 | ₩1,776 | ₩1,335 | ₩1,349 | -18.55% | 5.8만 |
|---|
| 2025.12.04 | ₩1,910 | ₩1,990 | ₩1,602 | ₩1,602 | -16.08% | 2.3만 |
|---|
| 2025.12.03 | ₩1,870 | ₩1,995 | ₩1,816 | ₩1,816 | -2.86% | 9.8천 |
|---|
| 2025.12.02 | ₩2,003 | ₩2,003 | ₩1,936 | ₩1,936 | -3.33% | 3.8천 |
|---|
| 2025.12.01 | ₩1,936 | ₩2,123 | ₩1,870 | ₩1,963 | +1.38% | 1.5만 |
|---|
| 2025.11.28 | ₩1,843 | ₩2,123 | ₩1,829 | ₩2,123 | +15.22% | 1.7만 |
|---|
| 2025.11.26 | ₩1,976 | ₩1,976 | ₩1,763 | ₩1,843 | -6.76% | 3.4천 |
|---|
| 2025.11.25 | ₩1,963 | ₩1,983 | ₩1,829 | ₩1,856 | -5.44% | 7.5천 |
|---|
| 2025.11.24 | ₩1,856 | ₩2,070 | ₩1,829 | ₩1,883 | +1.44% | 1.8만 |
|---|
| 2025.11.21 | ₩1,789 | ₩1,994 | ₩1,789 | ₩1,803 | +0.75% | 3.4천 |
|---|
| 2025.11.20 | ₩1,976 | ₩2,056 | ₩1,803 | ₩1,910 | -3.38% | 1.3만 |
|---|
| 2025.11.19 | ₩2,016 | ₩2,083 | ₩1,936 | ₩1,950 | -3.31% | 7.5천 |
|---|
| 2025.11.18 | ₩2,097 | ₩2,097 | ₩2,097 | ₩2,097 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩2,110 | ₩2,110 | ₩2,003 | ₩2,097 | -0.63% | 9.4천 |
|---|
| 2025.11.14 | ₩2,070 | ₩2,137 | ₩1,883 | ₩2,083 | +0.65% | 3.3만 |
|---|
| 2025.11.13 | ₩1,950 | ₩2,016 | ₩1,936 | ₩2,016 | +3.42% | 4.4천 |
|---|
| 2025.11.12 | ₩2,043 | ₩2,150 | ₩2,043 | ₩2,150 | +5.23% | 800 |
|---|
| 2025.11.11 | ₩2,070 | ₩2,223 | ₩1,870 | ₩2,163 | +4.52% | 2.2만 |
|---|
| 2025.11.10 | ₩2,137 | ₩2,137 | ₩2,110 | ₩2,110 | -1.25% | 7.5천 |
|---|
| 2025.11.07 | ₩2,083 | ₩2,110 | ₩1,910 | ₩2,070 | -0.64% | 1.6만 |
|---|
| 2025.11.06 | ₩1,896 | ₩2,090 | ₩1,896 | ₩2,070 | +9.15% | 1만 |
|---|
| 2025.11.05 | ₩1,896 | ₩1,972 | ₩1,763 | ₩1,936 | +2.11% | 7.5천 |
|---|
| 2025.11.04 | ₩1,749 | ₩1,976 | ₩1,749 | ₩1,803 | +3.05% | 8.7천 |
|---|
| 2025.11.03 | ₩1,963 | ₩2,056 | ₩1,843 | ₩1,856 | -5.44% | 8.4천 |
|---|
| 2025.10.31 | ₩1,910 | ₩2,123 | ₩1,816 | ₩1,910 | 0.00% | 2.6만 |
|---|
| 2025.10.30 | ₩2,056 | ₩2,056 | ₩1,736 | ₩1,856 | -9.74% | 3.4만 |
|---|
| 2025.10.29 | ₩2,110 | ₩2,110 | ₩2,003 | ₩2,003 | -5.06% | 1.5천 |
|---|
| 2025.10.28 | ₩2,016 | ₩2,135 | ₩1,976 | ₩2,016 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩2,122 | ₩2,123 | ₩2,016 | ₩2,016 | -4.97% | 9.7천 |
|---|
| 2025.10.24 | ₩2,150 | ₩2,230 | ₩2,150 | ₩2,206 | +2.61% | 2.5천 |
|---|
| 2025.10.23 | ₩2,083 | ₩2,217 | ₩2,070 | ₩2,217 | +6.41% | 3.8천 |
|---|
| 2025.10.22 | ₩2,203 | ₩2,243 | ₩2,203 | ₩2,203 | 0.00% | 1.9천 |
|---|
| 2025.10.21 | ₩2,270 | ₩2,270 | ₩2,210 | ₩2,210 | -2.65% | 1.6천 |
|---|
| 2025.10.20 | ₩2,270 | ₩2,283 | ₩2,190 | ₩2,203 | -2.94% | 7.8천 |
|---|
| 2025.10.17 | ₩2,310 | ₩2,310 | ₩2,137 | ₩2,190 | -5.20% | 8.8천 |
|---|
| 2025.10.16 | ₩2,243 | ₩2,243 | ₩2,150 | ₩2,150 | -4.17% | 5.3천 |
|---|
| 2025.10.15 | ₩2,257 | ₩2,310 | ₩2,170 | ₩2,217 | -1.78% | 5.4천 |
|---|
| 2025.10.14 | ₩2,070 | ₩2,250 | ₩2,070 | ₩2,243 | +8.39% | 5.4천 |
|---|
| 2025.10.13 | ₩2,257 | ₩2,257 | ₩2,134 | ₩2,134 | -5.44% | 1.1천 |
|---|
| 2025.10.10 | ₩2,257 | ₩2,308 | ₩2,086 | ₩2,097 | -7.10% | 1.7만 |
|---|