시장 데이터를 불러오는 중
전체 종목
아델릭스 과거 주가
Ardelyx, Inc. - Common Stock · ARDX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ardelyx, Inc. - Common Stock · ARDX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,368 | ₩4,422 | ₩4,301 | ₩4,395 | +0.61% | 235.7만 |
| 2026.10.08 | ₩4,328 | ₩4,422 | ₩4,261 | ₩4,382 | +1.24% | 653.8만 |
| 2026.10.07 | ₩4,368 | ₩4,489 | ₩4,315 | ₩4,368 | 0.00% | 538.8만 |
| 2026.10.06 | ₩4,543 | ₩4,567 | ₩4,328 | ₩4,435 | -2.36% | 581.6만 |
| 2026.10.05 | ₩4,489 | ₩4,583 | ₩4,395 | ₩4,543 | +1.19% | 425.3만 |
| 2026.10.02 | ₩4,529 | ₩4,556 | ₩4,409 | ₩4,476 | -1.18% | 409.2만 |
| 2026.10.01 | ₩4,636 | ₩4,636 | ₩4,496 | ₩4,529 | -2.31% | 410.7만 |
| 2026.09.30 | ₩4,596 | ₩4,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,509 |
| ₩4,583 |
| -0.29% |
| 441.2만 |
| 2026.09.29 | ₩4,583 | ₩4,603 | ₩4,435 | ₩4,543 | -0.88% | 443.4만 |
|---|
| 2026.09.28 | ₩4,556 | ₩4,610 | ₩4,523 | ₩4,569 | +0.29% | 331.8만 |
|---|
| 2026.09.25 | ₩4,650 | ₩4,670 | ₩4,556 | ₩4,583 | -1.44% | 212.6만 |
|---|
| 2026.09.24 | ₩4,650 | ₩4,677 | ₩4,576 | ₩4,623 | -0.58% | 323.2만 |
|---|
| 2026.09.23 | ₩4,824 | ₩4,851 | ₩4,583 | ₩4,663 | -3.33% | 628만 |
|---|
| 2026.09.22 | ₩4,744 | ₩4,864 | ₩4,650 | ₩4,851 | +2.26% | 398.8만 |
|---|
| 2026.09.21 | ₩4,630 | ₩4,724 | ₩4,516 | ₩4,690 | +1.30% | 283.4만 |
|---|
| 2026.09.18 | ₩4,529 | ₩4,616 | ₩4,462 | ₩4,583 | +1.18% | 643.4만 |
|---|
| 2026.09.17 | ₩4,610 | ₩4,683 | ₩4,476 | ₩4,529 | -1.74% | 422.9만 |
|---|
| 2026.09.16 | ₩4,556 | ₩4,596 | ₩4,476 | ₩4,543 | -0.29% | 537.8만 |
|---|
| 2026.09.15 | ₩4,717 | ₩4,718 | ₩4,529 | ₩4,556 | -3.41% | 509.6만 |
|---|
| 2026.09.14 | ₩4,824 | ₩4,824 | ₩4,703 | ₩4,717 | -2.22% | 436.4만 |
|---|
| 2026.09.11 | ₩4,891 | ₩4,931 | ₩4,770 | ₩4,797 | -1.92% | 569만 |
|---|
| 2026.09.10 | ₩5,052 | ₩5,065 | ₩4,837 | ₩4,851 | -3.98% | 404.1만 |
|---|
| 2026.09.09 | ₩4,998 | ₩5,246 | ₩4,945 | ₩5,092 | +1.88% | 447.1만 |
|---|
| 2026.09.08 | ₩5,038 | ₩5,092 | ₩4,971 | ₩5,052 | +0.27% | 295.9만 |
|---|
| 2026.09.04 | ₩4,931 | ₩5,065 | ₩4,931 | ₩5,065 | +2.72% | 298.2만 |
|---|
| 2026.09.03 | ₩5,092 | ₩5,132 | ₩4,938 | ₩4,971 | -2.37% | 347.1만 |
|---|
| 2026.09.02 | ₩5,025 | ₩5,139 | ₩4,992 | ₩5,092 | +1.33% | 391.4만 |
|---|
| 2026.09.01 | ₩5,065 | ₩5,112 | ₩5,025 | ₩5,038 | -0.53% | 364.5만 |
|---|
| 2026.08.31 | ₩5,092 | ₩5,105 | ₩4,931 | ₩5,065 | -0.53% | 380.2만 |
|---|
| 2026.08.28 | ₩5,105 | ₩5,226 | ₩5,025 | ₩5,105 | 0.00% | 513.3만 |
|---|
| 2026.08.27 | ₩5,132 | ₩5,172 | ₩5,079 | ₩5,119 | -0.26% | 228.6만 |
|---|
| 2026.08.26 | ₩5,152 | ₩5,213 | ₩5,059 | ₩5,132 | -0.39% | 291.4만 |
|---|
| 2026.08.25 | ₩5,025 | ₩5,260 | ₩5,025 | ₩5,065 | +0.80% | 342.8만 |
|---|
| 2026.08.24 | ₩5,199 | ₩5,213 | ₩4,992 | ₩5,012 | -3.61% | 521.1만 |
|---|
| 2026.08.21 | ₩5,253 | ₩5,320 | ₩5,199 | ₩5,213 | -0.77% | 287.9만 |
|---|
| 2026.08.20 | ₩5,414 | ₩5,450 | ₩5,172 | ₩5,226 | -3.47% | 456.5만 |
|---|
| 2026.08.19 | ₩5,387 | ₩5,454 | ₩5,285 | ₩5,400 | +0.25% | 305만 |
|---|
| 2026.08.18 | ₩5,427 | ₩5,481 | ₩5,213 | ₩5,253 | -3.21% | 404.2만 |
|---|
| 2026.08.17 | ₩5,440 | ₩5,481 | ₩5,360 | ₩5,440 | 0.00% | 366.8만 |
|---|
| 2026.08.14 | ₩5,266 | ₩5,454 | ₩5,172 | ₩5,440 | +3.31% | 397.8만 |
|---|
| 2026.08.13 | ₩5,400 | ₩5,414 | ₩5,172 | ₩5,239 | -2.98% | 435.5만 |
|---|
| 2026.08.12 | ₩5,280 | ₩5,372 | ₩5,213 | ₩5,320 | +0.76% | 495.5만 |
|---|
| 2026.08.11 | ₩5,387 | ₩5,481 | ₩5,253 | ₩5,280 | -1.99% | 816.7만 |
|---|
| 2026.08.10 | ₩5,427 | ₩5,521 | ₩5,226 | ₩5,360 | -1.23% | 1081.4만 |
|---|
| 2026.08.07 | ₩5,427 | ₩5,722 | ₩5,226 | ₩5,360 | -1.23% | 2007.1만 |
|---|
| 2026.08.06 | ₩6,553 | ₩6,700 | ₩6,452 | ₩6,526 | -0.41% | 728.3만 |
|---|
| 2026.08.05 | ₩6,754 | ₩6,833 | ₩6,486 | ₩6,579 | -2.58% | 311만 |
|---|
| 2026.08.04 | ₩6,727 | ₩6,740 | ₩6,459 | ₩6,714 | -0.20% | 313만 |
|---|
| 2026.08.03 | ₩6,673 | ₩6,734 | ₩6,539 | ₩6,673 | 0.00% | 291.9만 |
|---|
| 2026.07.31 | ₩6,754 | ₩6,767 | ₩6,593 | ₩6,633 | -1.79% | 276.3만 |
|---|
| 2026.07.30 | ₩6,660 | ₩6,754 | ₩6,573 | ₩6,754 | +1.41% | 259.1만 |
|---|
| 2026.07.29 | ₩6,807 | ₩6,829 | ₩6,660 | ₩6,700 | -1.57% | 218만 |
|---|
| 2026.07.28 | ₩6,794 | ₩6,868 | ₩6,734 | ₩6,814 | +0.30% | 165.5만 |
|---|
| 2026.07.27 | ₩6,874 | ₩6,982 | ₩6,781 | ₩6,781 | -1.36% | 181.1만 |
|---|
| 2026.07.24 | ₩6,901 | ₩6,928 | ₩6,727 | ₩6,740 | -2.33% | 171.9만 |
|---|
| 2026.07.23 | ₩6,700 | ₩6,901 | ₩6,659 | ₩6,874 | +2.60% | 207.4만 |
|---|
| 2026.07.22 | ₩6,740 | ₩6,826 | ₩6,705 | ₩6,807 | +0.99% | 218만 |
|---|
| 2026.07.21 | ₩6,821 | ₩6,854 | ₩6,673 | ₩6,821 | 0.00% | 379.5만 |
|---|
| 2026.07.20 | ₩7,008 | ₩7,062 | ₩6,807 | ₩6,821 | -2.68% | 236.8만 |
|---|
| 2026.07.17 | ₩6,714 | ₩7,015 | ₩6,700 | ₩6,968 | +3.79% | 327.4만 |
|---|
| 2026.07.16 | ₩7,035 | ₩7,062 | ₩6,781 | ₩6,868 | -2.38% | 244.6만 |
|---|
| 2026.07.15 | ₩6,848 | ₩7,122 | ₩6,727 | ₩7,102 | +3.72% | 267만 |
|---|
| 2026.07.14 | ₩6,888 | ₩6,968 | ₩6,797 | ₩6,915 | +0.39% | 266.1만 |
|---|
| 2026.07.13 | ₩7,035 | ₩7,075 | ₩6,760 | ₩6,888 | -2.10% | 293만 |
|---|
| 2026.07.10 | ₩7,209 | ₩7,223 | ₩6,955 | ₩7,075 | -1.86% | 233.7만 |
|---|
| 2026.07.09 | ₩7,276 | ₩7,303 | ₩7,142 | ₩7,209 | -0.92% | 217.2만 |
|---|
| 2026.07.08 | ₩7,183 | ₩7,290 | ₩7,049 | ₩7,276 | +1.31% | 356.6만 |
|---|
| 2026.07.07 | ₩7,183 | ₩7,451 | ₩7,089 | ₩7,209 | +0.37% | 457.6만 |
|---|
| 2026.07.06 | ₩6,968 | ₩7,250 | ₩6,901 | ₩7,156 | +2.69% | 361.3만 |
|---|
| 2026.07.02 | ₩6,941 | ₩7,069 | ₩6,888 | ₩7,062 | +1.74% | 320.9만 |
|---|
| 2026.07.01 | ₩6,841 | ₩7,069 | ₩6,781 | ₩6,915 | +1.08% | 522.9만 |
|---|
| 2026.06.30 | ₩6,955 | ₩7,035 | ₩6,613 | ₩6,834 | -1.73% | 736.1만 |
|---|
| 2026.06.29 | ₩7,518 | ₩7,531 | ₩6,814 | ₩7,008 | -6.77% | 898.9만 |
|---|
| 2026.06.26 | ₩8,121 | ₩8,402 | ₩7,303 | ₩7,437 | -8.42% | 1752.4만 |
|---|
| 2026.06.25 | ₩8,419 | ₩8,563 | ₩8,094 | ₩8,121 | -3.55% | 210.6만 |
|---|
| 2026.06.24 | ₩8,415 | ₩8,549 | ₩8,234 | ₩8,295 | -1.43% | 289.3만 |
|---|
| 2026.06.23 | ₩8,509 | ₩8,670 | ₩8,268 | ₩8,281 | -2.68% | 308.7만 |
|---|
| 2026.06.22 | ₩8,161 | ₩8,596 | ₩8,141 | ₩8,536 | +4.60% | 490.6만 |
|---|
| 2026.06.18 | ₩7,906 | ₩8,134 | ₩7,705 | ₩8,107 | +2.54% | 983.9만 |
|---|
| 2026.06.17 | ₩7,638 | ₩7,966 | ₩7,638 | ₩7,826 | +2.46% | 342.5만 |
|---|
| 2026.06.16 | ₩7,692 | ₩7,866 | ₩7,471 | ₩7,598 | -1.22% | 337.6만 |
|---|
| 2026.06.15 | ₩7,752 | ₩7,826 | ₩7,531 | ₩7,618 | -1.73% | 310.5만 |
|---|
| 2026.06.12 | ₩7,772 | ₩7,906 | ₩7,611 | ₩7,625 | -1.90% | 262.8만 |
|---|
| 2026.06.11 | ₩7,558 | ₩7,906 | ₩7,417 | ₩7,759 | +2.66% | 365.2만 |
|---|
| 2026.06.10 | ₩7,437 | ₩7,920 | ₩7,430 | ₩7,518 | +1.08% | 294만 |
|---|
| 2026.06.09 | ₩7,571 | ₩7,665 | ₩7,343 | ₩7,504 | -0.88% | 297.8만 |
|---|
| 2026.06.08 | ₩7,531 | ₩7,611 | ₩7,398 | ₩7,424 | -1.42% | 181.7만 |
|---|
| 2026.06.05 | ₩7,276 | ₩7,552 | ₩7,223 | ₩7,451 | +2.39% | 459만 |
|---|
| 2026.06.04 | ₩7,370 | ₩7,430 | ₩7,209 | ₩7,236 | -1.82% | 257.3만 |
|---|
| 2026.06.03 | ₩7,410 | ₩7,504 | ₩7,116 | ₩7,263 | -1.99% | 382.1만 |
|---|
| 2026.06.02 | ₩7,625 | ₩7,638 | ₩7,343 | ₩7,397 | -2.99% | 414.9만 |
|---|
| 2026.06.01 | ₩8,040 | ₩8,040 | ₩7,678 | ₩7,678 | -4.50% | 262.9만 |
|---|
| 2026.05.29 | ₩8,395 | ₩8,442 | ₩8,080 | ₩8,094 | -3.59% | 280.2만 |
|---|
| 2026.05.28 | ₩8,214 | ₩8,496 | ₩8,188 | ₩8,375 | +1.96% | 197.9만 |
|---|
| 2026.05.27 | ₩8,469 | ₩8,509 | ₩8,174 | ₩8,268 | -2.37% | 233.6만 |
|---|
| 2026.05.26 | ₩8,255 | ₩8,435 | ₩8,147 | ₩8,375 | +1.46% | 260.5만 |
|---|
| 2026.05.22 | ₩8,509 | ₩8,536 | ₩8,174 | ₩8,188 | -3.78% | 231.8만 |
|---|
| 2026.05.21 | ₩8,281 | ₩8,630 | ₩8,161 | ₩8,509 | +2.75% | 292.7만 |
|---|
| 2026.05.20 | ₩8,121 | ₩8,590 | ₩8,121 | ₩8,402 | +3.47% | 279.4만 |
|---|
| 2026.05.19 | ₩8,194 | ₩8,362 | ₩8,080 | ₩8,161 | -0.41% | 235.8만 |
|---|
| 2026.05.18 | ₩8,308 | ₩8,442 | ₩8,107 | ₩8,188 | -1.45% | 313.3만 |
|---|
| 2026.05.15 | ₩8,549 | ₩8,590 | ₩8,315 | ₩8,348 | -2.35% | 324.4만 |
|---|
| 2026.05.14 | ₩8,563 | ₩8,710 | ₩8,435 | ₩8,657 | +1.10% | 207.6만 |
|---|
| 2026.05.13 | ₩8,630 | ₩8,710 | ₩8,265 | ₩8,549 | -0.93% | 723.6만 |
|---|
| 2026.05.12 | ₩8,898 | ₩8,958 | ₩8,683 | ₩8,858 | -0.45% | 182.3만 |
|---|
| 2026.05.11 | ₩9,112 | ₩9,159 | ₩8,804 | ₩8,858 | -2.79% | 404.5만 |
|---|
| 2026.05.08 | ₩9,434 | ₩9,648 | ₩8,992 | ₩9,085 | -3.69% | 586.3만 |
|---|
| 2026.05.07 | ₩9,487 | ₩9,635 | ₩9,286 | ₩9,353 | -1.41% | 392.2만 |
|---|
| 2026.05.06 | ₩9,595 | ₩9,903 | ₩9,367 | ₩9,514 | -0.84% | 466.3만 |
|---|
| 2026.05.05 | ₩9,782 | ₩9,950 | ₩9,300 | ₩9,554 | -2.33% | 585.7만 |
|---|
| 2026.05.04 | ₩9,568 | ₩9,956 | ₩9,407 | ₩9,782 | +2.24% | 809.7만 |
|---|
| 2026.05.01 | ₩8,040 | ₩9,461 | ₩8,040 | ₩9,219 | +14.67% | 1163.1만 |
|---|
| 2026.04.30 | ₩8,134 | ₩8,576 | ₩8,067 | ₩8,482 | +4.28% | 845.7만 |
|---|
| 2026.04.29 | ₩7,960 | ₩8,174 | ₩7,799 | ₩8,054 | +1.18% | 341.4만 |
|---|
| 2026.04.28 | ₩8,094 | ₩8,161 | ₩7,987 | ₩8,000 | -1.16% | 191.5만 |
|---|
| 2026.04.27 | ₩7,946 | ₩8,248 | ₩7,946 | ₩8,027 | +1.01% | 267.9만 |
|---|
| 2026.04.24 | ₩8,040 | ₩8,100 | ₩7,859 | ₩7,973 | -0.83% | 225.4만 |
|---|
| 2026.04.23 | ₩8,080 | ₩8,268 | ₩7,873 | ₩7,987 | -1.16% | 203.2만 |
|---|
| 2026.04.22 | ₩8,147 | ₩8,194 | ₩7,953 | ₩8,067 | -0.99% | 296.3만 |
|---|
| 2026.04.21 | ₩8,482 | ₩8,536 | ₩7,886 | ₩7,987 | -5.85% | 396.4만 |
|---|
| 2026.04.20 | ₩8,576 | ₩8,744 | ₩8,389 | ₩8,442 | -1.56% | 307.6만 |
|---|
| 2026.04.17 | ₩8,630 | ₩8,764 | ₩8,415 | ₩8,643 | +0.16% | 336.2만 |
|---|
| 2026.04.16 | ₩8,442 | ₩8,509 | ₩8,288 | ₩8,415 | -0.32% | 166.9만 |
|---|
| 2026.04.15 | ₩8,536 | ₩8,657 | ₩8,322 | ₩8,442 | -1.10% | 343.2만 |
|---|
| 2026.04.14 | ₩8,536 | ₩8,717 | ₩8,362 | ₩8,482 | -0.63% | 373.8만 |
|---|
| 2026.04.13 | ₩8,281 | ₩8,590 | ₩8,268 | ₩8,482 | +2.43% | 296.4만 |
|---|
| 2026.04.10 | ₩8,255 | ₩8,415 | ₩8,127 | ₩8,281 | +0.32% | 347.8만 |
|---|
| 2026.04.09 | ₩8,107 | ₩8,261 | ₩7,973 | ₩8,214 | +1.32% | 258.2만 |
|---|
| 2026.04.08 | ₩8,201 | ₩8,335 | ₩8,107 | ₩8,174 | -0.33% | 305.3만 |
|---|
| 2026.04.07 | ₩7,933 | ₩7,987 | ₩7,678 | ₩7,973 | +0.51% | 180.4만 |
|---|
| 2026.04.06 | ₩7,973 | ₩8,154 | ₩7,946 | ₩8,000 | +0.34% | 157.7만 |
|---|
| 2026.04.02 | ₩7,879 | ₩8,087 | ₩7,800 | ₩7,960 | +1.02% | 240.1만 |
|---|
| 2026.04.01 | ₩8,094 | ₩8,342 | ₩8,080 | ₩8,188 | +1.16% | 644.2만 |
|---|
| 2026.03.31 | ₩7,625 | ₩8,094 | ₩7,618 | ₩8,027 | +5.27% | 547.3만 |
|---|
| 2026.03.30 | ₩7,223 | ₩7,491 | ₩7,169 | ₩7,437 | +2.97% | 258.5만 |
|---|
| 2026.03.27 | ₩7,531 | ₩7,652 | ₩7,290 | ₩7,343 | -2.49% | 252.1만 |
|---|
| 2026.03.26 | ₩7,384 | ₩7,772 | ₩7,384 | ₩7,625 | +3.27% | 292.3만 |
|---|
| 2026.03.25 | ₩7,303 | ₩7,678 | ₩7,303 | ₩7,558 | +3.49% | 251만 |
|---|
| 2026.03.24 | ₩7,022 | ₩7,183 | ₩6,841 | ₩7,169 | +2.10% | 448.2만 |
|---|
| 2026.03.23 | ₩7,290 | ₩7,377 | ₩7,069 | ₩7,116 | -2.39% | 392.7만 |
|---|
| 2026.03.20 | ₩7,357 | ₩7,390 | ₩7,049 | ₩7,116 | -3.28% | 846.5만 |
|---|
| 2026.03.19 | ₩7,370 | ₩7,417 | ₩7,102 | ₩7,370 | 0.00% | 340.8만 |
|---|
| 2026.03.18 | ₩7,745 | ₩7,759 | ₩7,417 | ₩7,437 | -3.98% | 290.8만 |
|---|
| 2026.03.17 | ₩7,799 | ₩7,899 | ₩7,752 | ₩7,812 | +0.17% | 218.6만 |
|---|
| 2026.03.16 | ₩7,826 | ₩7,940 | ₩7,732 | ₩7,826 | 0.00% | 194.6만 |
|---|
| 2026.03.13 | ₩7,638 | ₩7,899 | ₩7,571 | ₩7,745 | +1.40% | 277.5만 |
|---|
| 2026.03.12 | ₩7,960 | ₩7,960 | ₩7,504 | ₩7,585 | -4.71% | 278.5만 |
|---|
| 2026.03.11 | ₩8,134 | ₩8,201 | ₩7,920 | ₩8,027 | -1.32% | 224.6만 |
|---|
| 2026.03.10 | ₩8,442 | ₩8,547 | ₩8,080 | ₩8,201 | -2.86% | 268.2만 |
|---|
| 2026.03.09 | ₩8,228 | ₩8,402 | ₩8,067 | ₩8,268 | +0.49% | 328.7만 |
|---|
| 2026.03.06 | ₩8,241 | ₩8,395 | ₩8,094 | ₩8,295 | +0.65% | 267.6만 |
|---|
| 2026.03.05 | ₩8,871 | ₩9,000 | ₩8,368 | ₩8,402 | -5.29% | 356.3만 |
|---|
| 2026.03.04 | ₩8,442 | ₩8,965 | ₩8,214 | ₩8,911 | +5.56% | 395.9만 |
|---|
| 2026.03.03 | ₩8,496 | ₩8,496 | ₩8,147 | ₩8,335 | -1.89% | 272.1만 |
|---|
| 2026.03.02 | ₩8,375 | ₩8,757 | ₩8,375 | ₩8,670 | +3.52% | 250만 |
|---|
| 2026.02.27 | ₩8,777 | ₩8,884 | ₩8,496 | ₩8,777 | 0.00% | 360.4만 |
|---|
| 2026.02.26 | ₩8,824 | ₩8,958 | ₩8,616 | ₩8,884 | +0.68% | 315.9만 |
|---|
| 2026.02.25 | ₩8,697 | ₩9,085 | ₩8,536 | ₩8,791 | +1.08% | 474만 |
|---|
| 2026.02.24 | ₩8,322 | ₩8,800 | ₩8,121 | ₩8,791 | +5.64% | 866.5만 |
|---|
| 2026.02.23 | ₩7,585 | ₩7,886 | ₩7,437 | ₩7,705 | +1.59% | 705.8만 |
|---|
| 2026.02.20 | ₩8,697 | ₩8,697 | ₩7,511 | ₩7,678 | -11.71% | 1401.9만 |
|---|
| 2026.02.19 | ₩9,112 | ₩9,193 | ₩8,844 | ₩9,032 | -0.88% | 694.8만 |
|---|
| 2026.02.18 | ₩9,059 | ₩9,146 | ₩8,911 | ₩9,005 | -0.59% | 285.5만 |
|---|
| 2026.02.17 | ₩9,394 | ₩9,394 | ₩9,005 | ₩9,059 | -3.57% | 356.6만 |
|---|
| 2026.02.13 | ₩9,380 | ₩9,621 | ₩9,179 | ₩9,206 | -1.86% | 278.7만 |
|---|
| 2026.02.12 | ₩9,722 | ₩9,822 | ₩9,327 | ₩9,394 | -3.38% | 234.7만 |
|---|
| 2026.02.11 | ₩9,836 | ₩9,909 | ₩9,528 | ₩9,729 | -1.09% | 430.3만 |
|---|
| 2026.02.10 | ₩9,836 | ₩9,956 | ₩9,675 | ₩9,782 | -0.54% | 224.2만 |
|---|
| 2026.02.09 | ₩9,822 | ₩9,889 | ₩9,554 | ₩9,822 | 0.00% | 203.3만 |
|---|
| 2026.02.06 | ₩9,581 | ₩9,836 | ₩9,367 | ₩9,809 | +2.38% | 318.4만 |
|---|
| 2026.02.05 | ₩9,755 | ₩9,836 | ₩9,273 | ₩9,380 | -3.85% | 542.4만 |
|---|
| 2026.02.04 | ₩10,385 | ₩10,412 | ₩9,849 | ₩9,889 | -4.77% | 282.2만 |
|---|
| 2026.02.03 | ₩10,519 | ₩10,700 | ₩10,137 | ₩10,372 | -1.40% | 321만 |
|---|
| 2026.02.02 | ₩10,345 | ₩10,747 | ₩10,278 | ₩10,439 | +0.91% | 265.6만 |
|---|
| 2026.01.30 | ₩10,425 | ₩10,559 | ₩10,164 | ₩10,305 | -1.16% | 269.7만 |
|---|
| 2026.01.29 | ₩10,573 | ₩10,707 | ₩10,358 | ₩10,519 | -0.51% | 236.2만 |
|---|
| 2026.01.28 | ₩10,506 | ₩10,801 | ₩10,318 | ₩10,533 | +0.26% | 307.2만 |
|---|
| 2026.01.27 | ₩10,720 | ₩10,873 | ₩10,439 | ₩10,573 | -1.38% | 285.3만 |
|---|
| 2026.01.26 | ₩10,372 | ₩10,633 | ₩10,117 | ₩10,452 | +0.78% | 219.7만 |
|---|
| 2026.01.23 | ₩10,613 | ₩11,256 | ₩10,399 | ₩10,412 | -1.89% | 423.8만 |
|---|
| 2026.01.22 | ₩10,734 | ₩11,015 | ₩10,520 | ₩10,626 | -1.00% | 479.5만 |
|---|
| 2026.01.21 | ₩10,439 | ₩10,948 | ₩10,385 | ₩10,707 | +2.57% | 819.3만 |
|---|
| 2026.01.20 | ₩9,179 | ₩10,452 | ₩9,166 | ₩10,399 | +13.28% | 1580.1만 |
|---|
| 2026.01.16 | ₩9,461 | ₩9,581 | ₩9,018 | ₩9,045 | -4.39% | 434만 |
|---|
| 2026.01.15 | ₩9,273 | ₩9,715 | ₩9,059 | ₩9,434 | +1.73% | 461.5만 |
|---|
| 2026.01.14 | ₩9,407 | ₩9,501 | ₩9,139 | ₩9,233 | -1.85% | 327.5만 |
|---|
| 2026.01.13 | ₩9,769 | ₩9,836 | ₩9,286 | ₩9,434 | -3.43% | 505.2만 |
|---|
| 2026.01.12 | ₩10,231 | ₩10,372 | ₩9,601 | ₩9,863 | -3.60% | 717.3만 |
|---|
| 2026.01.09 | ₩9,775 | ₩10,787 | ₩9,674 | ₩10,372 | +6.10% | 1791만 |
|---|
| 2026.01.08 | ₩8,261 | ₩9,514 | ₩8,201 | ₩9,380 | +13.54% | 1559.5만 |
|---|
| 2026.01.07 | ₩7,518 | ₩8,134 | ₩7,491 | ₩7,812 | +3.92% | 722.6만 |
|---|
| 2026.01.06 | ₩8,080 | ₩8,201 | ₩7,410 | ₩7,451 | -7.79% | 505.6만 |
|---|
| 2026.01.05 | ₩8,255 | ₩8,362 | ₩7,571 | ₩8,161 | -1.14% | 798.9만 |
|---|
| 2026.01.02 | ₩7,826 | ₩8,576 | ₩7,786 | ₩8,241 | +5.31% | 829.6만 |
|---|
| 2025.12.31 | ₩7,772 | ₩7,920 | ₩7,725 | ₩7,812 | +0.52% | 343.4만 |
|---|
| 2025.12.30 | ₩7,799 | ₩8,027 | ₩7,665 | ₩7,772 | -0.34% | 294.8만 |
|---|
| 2025.12.29 | ₩7,705 | ₩7,752 | ₩7,625 | ₩7,745 | +0.52% | 204.2만 |
|---|
| 2025.12.26 | ₩7,946 | ₩7,973 | ₩7,678 | ₩7,692 | -3.20% | 204.8만 |
|---|
| 2025.12.24 | ₩7,772 | ₩8,087 | ₩7,732 | ₩8,027 | +3.28% | 151.2만 |
|---|
| 2025.12.23 | ₩7,812 | ₩7,826 | ₩7,665 | ₩7,772 | -0.51% | 197.8만 |
|---|
| 2025.12.22 | ₩7,739 | ₩7,906 | ₩7,652 | ₩7,826 | +1.13% | 244.9만 |
|---|
| 2025.12.19 | ₩7,611 | ₩7,839 | ₩7,544 | ₩7,611 | 0.00% | 654.9만 |
|---|
| 2025.12.18 | ₩7,759 | ₩7,893 | ₩7,578 | ₩7,611 | -1.90% | 231.7만 |
|---|
| 2025.12.17 | ₩8,000 | ₩8,121 | ₩7,745 | ₩7,759 | -3.02% | 286.1만 |
|---|
| 2025.12.16 | ₩8,295 | ₩8,348 | ₩8,013 | ₩8,040 | -3.07% | 265.2만 |
|---|
| 2025.12.15 | ₩8,322 | ₩8,590 | ₩8,228 | ₩8,308 | -0.16% | 267.6만 |
|---|
| 2025.12.12 | ₩8,080 | ₩8,442 | ₩7,933 | ₩8,322 | +2.99% | 376.6만 |
|---|
| 2025.12.11 | ₩7,920 | ₩8,087 | ₩7,806 | ₩7,906 | -0.17% | 241.5만 |
|---|
| 2025.12.10 | ₩7,826 | ₩8,000 | ₩7,725 | ₩7,933 | +1.37% | 301.6만 |
|---|
| 2025.12.09 | ₩7,853 | ₩8,040 | ₩7,772 | ₩7,772 | -1.02% | 240.6만 |
|---|
| 2025.12.08 | ₩8,094 | ₩8,134 | ₩7,678 | ₩7,879 | -2.65% | 270.9만 |
|---|
| 2025.12.05 | ₩7,866 | ₩8,308 | ₩7,732 | ₩8,013 | +1.87% | 406.2만 |
|---|
| 2025.12.04 | ₩7,786 | ₩7,946 | ₩7,678 | ₩7,933 | +1.89% | 251.6만 |
|---|
| 2025.12.03 | ₩7,451 | ₩7,812 | ₩7,451 | ₩7,732 | +3.78% | 258.1만 |
|---|
| 2025.12.02 | ₩7,544 | ₩7,652 | ₩7,350 | ₩7,424 | -1.60% | 198.6만 |
|---|
| 2025.12.01 | ₩7,826 | ₩7,839 | ₩7,471 | ₩7,491 | -4.28% | 260.6만 |
|---|
| 2025.11.28 | ₩7,973 | ₩8,040 | ₩7,719 | ₩7,772 | -2.52% | 106.3만 |
|---|
| 2025.11.26 | ₩7,812 | ₩8,067 | ₩7,585 | ₩7,946 | +1.72% | 281.8만 |
|---|
| 2025.11.25 | ₩7,464 | ₩7,893 | ₩7,410 | ₩7,665 | +2.69% | 286.2만 |
|---|
| 2025.11.24 | ₩7,250 | ₩7,370 | ₩7,209 | ₩7,370 | +1.66% | 235.8만 |
|---|
| 2025.11.21 | ₩7,397 | ₩7,497 | ₩7,102 | ₩7,263 | -1.81% | 360.9만 |
|---|
| 2025.11.20 | ₩7,544 | ₩7,772 | ₩7,370 | ₩7,437 | -1.42% | 290.3만 |
|---|
| 2025.11.19 | ₩7,786 | ₩7,826 | ₩7,236 | ₩7,464 | -4.13% | 329.2만 |
|---|
| 2025.11.18 | ₩7,866 | ₩7,893 | ₩7,638 | ₩7,786 | -1.02% | 251.2만 |
|---|
| 2025.11.17 | ₩7,786 | ₩8,020 | ₩7,692 | ₩7,920 | +1.72% | 268.2만 |
|---|
| 2025.11.14 | ₩7,692 | ₩7,973 | ₩7,652 | ₩7,853 | +2.09% | 288.7만 |
|---|
| 2025.11.13 | ₩8,067 | ₩8,141 | ₩7,786 | ₩7,812 | -3.16% | 190.3만 |
|---|
| 2025.11.12 | ₩8,214 | ₩8,375 | ₩7,987 | ₩8,094 | -1.47% | 319만 |
|---|
| 2025.11.11 | ₩7,571 | ₩8,275 | ₩7,451 | ₩8,214 | +8.50% | 409.3만 |
|---|
| 2025.11.10 | ₩7,638 | ₩7,745 | ₩7,544 | ₩7,571 | -0.88% | 225.9만 |
|---|
| 2025.11.07 | ₩7,558 | ₩7,571 | ₩7,263 | ₩7,491 | -0.89% | 270.1만 |
|---|
| 2025.11.06 | ₩7,973 | ₩8,027 | ₩7,558 | ₩7,571 | -5.04% | 281.8만 |
|---|
| 2025.11.05 | ₩7,518 | ₩8,027 | ₩7,491 | ₩7,973 | +6.06% | 452.9만 |
|---|
| 2025.11.04 | ₩7,819 | ₩8,094 | ₩7,491 | ₩7,504 | -4.03% | 453.4만 |
|---|
| 2025.11.03 | ₩8,134 | ₩8,563 | ₩7,705 | ₩7,933 | -2.47% | 765만 |
|---|
| 2025.10.31 | ₩8,616 | ₩9,018 | ₩7,853 | ₩8,121 | -5.75% | 1873.3만 |
|---|
| 2025.10.30 | ₩6,633 | ₩6,848 | ₩6,593 | ₩6,714 | +1.21% | 606.9만 |
|---|
| 2025.10.29 | ₩6,834 | ₩6,848 | ₩6,579 | ₩6,646 | -2.75% | 458.6만 |
|---|
| 2025.10.28 | ₩6,834 | ₩6,888 | ₩6,754 | ₩6,848 | +0.20% | 278.9만 |
|---|
| 2025.10.27 | ₩6,821 | ₩6,948 | ₩6,783 | ₩6,834 | +0.20% | 223.1만 |
|---|
| 2025.10.24 | ₩6,861 | ₩6,874 | ₩6,714 | ₩6,754 | -1.56% | 228.9만 |
|---|
| 2025.10.23 | ₩6,928 | ₩6,982 | ₩6,767 | ₩6,781 | -2.13% | 279.9만 |
|---|
| 2025.10.22 | ₩7,102 | ₩7,129 | ₩6,888 | ₩6,901 | -2.83% | 288.3만 |
|---|
| 2025.10.21 | ₩6,821 | ₩7,156 | ₩6,794 | ₩7,089 | +3.93% | 348.5만 |
|---|
| 2025.10.20 | ₩6,807 | ₩6,941 | ₩6,600 | ₩6,834 | +0.39% | 379.2만 |
|---|
| 2025.10.17 | ₩6,727 | ₩6,781 | ₩6,573 | ₩6,740 | +0.20% | 263.6만 |
|---|
| 2025.10.16 | ₩6,915 | ₩7,062 | ₩6,714 | ₩6,767 | -2.13% | 273.9만 |
|---|
| 2025.10.15 | ₩6,754 | ₩6,915 | ₩6,693 | ₩6,874 | +1.79% | 301.5만 |
|---|
| 2025.10.14 | ₩6,700 | ₩6,787 | ₩6,486 | ₩6,714 | +0.20% | 344.5만 |
|---|
| 2025.10.13 | ₩6,620 | ₩6,807 | ₩6,311 | ₩6,714 | +1.42% | 478.7만 |
|---|
| 2025.10.10 | ₩6,767 | ₩6,767 | ₩6,512 | ₩6,620 | -2.18% | 378.9만 |
|---|