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 | ₩4,366 | ₩4,420 | ₩4,299 | ₩4,393 | +0.61% | 235.7만 |
| 2026.10.08 | ₩4,326 | ₩4,420 | ₩4,259 | ₩4,379 | +1.24% | 653.8만 |
| 2026.10.07 | ₩4,366 | ₩4,487 | ₩4,312 | ₩4,366 | 0.00% | 538.8만 |
| 2026.10.06 | ₩4,540 | ₩4,564 | ₩4,326 | ₩4,433 | -2.36% | 581.6만 |
| 2026.10.05 | ₩4,487 | ₩4,580 | ₩4,393 | ₩4,540 | +1.19% | 425.3만 |
| 2026.10.02 | ₩4,527 | ₩4,554 | ₩4,406 | ₩4,473 | -1.18% | 409.2만 |
| 2026.10.01 | ₩4,634 | ₩4,634 | ₩4,493 | ₩4,527 | -2.31% | 410.7만 |
| 2026.09.30 | ₩4,594 | ₩4,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,580 |
| -0.29% |
| 441.2만 |
| 2026.09.29 | ₩4,580 | ₩4,600 | ₩4,433 | ₩4,540 | -0.88% | 443.4만 |
|---|
| 2026.09.28 | ₩4,554 | ₩4,607 | ₩4,520 | ₩4,567 | +0.29% | 331.8만 |
|---|
| 2026.09.25 | ₩4,647 | ₩4,667 | ₩4,554 | ₩4,580 | -1.44% | 212.6만 |
|---|
| 2026.09.24 | ₩4,647 | ₩4,674 | ₩4,574 | ₩4,621 | -0.58% | 323.2만 |
|---|
| 2026.09.23 | ₩4,821 | ₩4,848 | ₩4,580 | ₩4,661 | -3.33% | 628만 |
|---|
| 2026.09.22 | ₩4,741 | ₩4,862 | ₩4,647 | ₩4,848 | +2.26% | 398.8만 |
|---|
| 2026.09.21 | ₩4,627 | ₩4,721 | ₩4,513 | ₩4,687 | +1.30% | 283.4만 |
|---|
| 2026.09.18 | ₩4,527 | ₩4,614 | ₩4,460 | ₩4,580 | +1.18% | 643.4만 |
|---|
| 2026.09.17 | ₩4,607 | ₩4,681 | ₩4,473 | ₩4,527 | -1.74% | 422.9만 |
|---|
| 2026.09.16 | ₩4,554 | ₩4,594 | ₩4,473 | ₩4,540 | -0.29% | 537.8만 |
|---|
| 2026.09.15 | ₩4,714 | ₩4,716 | ₩4,527 | ₩4,554 | -3.41% | 509.6만 |
|---|
| 2026.09.14 | ₩4,821 | ₩4,821 | ₩4,701 | ₩4,714 | -2.22% | 436.4만 |
|---|
| 2026.09.11 | ₩4,888 | ₩4,929 | ₩4,768 | ₩4,795 | -1.92% | 569만 |
|---|
| 2026.09.10 | ₩5,049 | ₩5,062 | ₩4,835 | ₩4,848 | -3.98% | 404.1만 |
|---|
| 2026.09.09 | ₩4,996 | ₩5,243 | ₩4,942 | ₩5,089 | +1.88% | 447.1만 |
|---|
| 2026.09.08 | ₩5,036 | ₩5,089 | ₩4,969 | ₩5,049 | +0.27% | 295.9만 |
|---|
| 2026.09.04 | ₩4,929 | ₩5,062 | ₩4,929 | ₩5,062 | +2.72% | 298.2만 |
|---|
| 2026.09.03 | ₩5,089 | ₩5,129 | ₩4,935 | ₩4,969 | -2.37% | 347.1만 |
|---|
| 2026.09.02 | ₩5,022 | ₩5,136 | ₩4,989 | ₩5,089 | +1.33% | 391.4만 |
|---|
| 2026.09.01 | ₩5,062 | ₩5,109 | ₩5,022 | ₩5,036 | -0.53% | 364.5만 |
|---|
| 2026.08.31 | ₩5,089 | ₩5,103 | ₩4,929 | ₩5,062 | -0.53% | 380.2만 |
|---|
| 2026.08.28 | ₩5,103 | ₩5,223 | ₩5,022 | ₩5,103 | 0.00% | 513.3만 |
|---|
| 2026.08.27 | ₩5,129 | ₩5,170 | ₩5,076 | ₩5,116 | -0.26% | 228.6만 |
|---|
| 2026.08.26 | ₩5,150 | ₩5,210 | ₩5,056 | ₩5,129 | -0.39% | 291.4만 |
|---|
| 2026.08.25 | ₩5,022 | ₩5,257 | ₩5,022 | ₩5,062 | +0.80% | 342.8만 |
|---|
| 2026.08.24 | ₩5,196 | ₩5,210 | ₩4,989 | ₩5,009 | -3.61% | 521.1만 |
|---|
| 2026.08.21 | ₩5,250 | ₩5,317 | ₩5,196 | ₩5,210 | -0.77% | 287.9만 |
|---|
| 2026.08.20 | ₩5,411 | ₩5,447 | ₩5,170 | ₩5,223 | -3.47% | 456.5만 |
|---|
| 2026.08.19 | ₩5,384 | ₩5,451 | ₩5,282 | ₩5,397 | +0.25% | 305만 |
|---|
| 2026.08.18 | ₩5,424 | ₩5,478 | ₩5,210 | ₩5,250 | -3.21% | 404.2만 |
|---|
| 2026.08.17 | ₩5,437 | ₩5,478 | ₩5,357 | ₩5,437 | 0.00% | 366.8만 |
|---|
| 2026.08.14 | ₩5,263 | ₩5,451 | ₩5,170 | ₩5,437 | +3.31% | 397.8만 |
|---|
| 2026.08.13 | ₩5,397 | ₩5,411 | ₩5,170 | ₩5,237 | -2.98% | 435.5만 |
|---|
| 2026.08.12 | ₩5,277 | ₩5,369 | ₩5,210 | ₩5,317 | +0.76% | 495.5만 |
|---|
| 2026.08.11 | ₩5,384 | ₩5,478 | ₩5,250 | ₩5,277 | -1.99% | 816.7만 |
|---|
| 2026.08.10 | ₩5,424 | ₩5,518 | ₩5,223 | ₩5,357 | -1.23% | 1081.4만 |
|---|
| 2026.08.07 | ₩5,424 | ₩5,719 | ₩5,223 | ₩5,357 | -1.23% | 2007.1만 |
|---|
| 2026.08.06 | ₩6,549 | ₩6,696 | ₩6,449 | ₩6,522 | -0.41% | 728.3만 |
|---|
| 2026.08.05 | ₩6,750 | ₩6,829 | ₩6,482 | ₩6,576 | -2.58% | 311만 |
|---|
| 2026.08.04 | ₩6,723 | ₩6,737 | ₩6,455 | ₩6,710 | -0.20% | 313만 |
|---|
| 2026.08.03 | ₩6,670 | ₩6,730 | ₩6,536 | ₩6,670 | 0.00% | 291.9만 |
|---|
| 2026.07.31 | ₩6,750 | ₩6,763 | ₩6,589 | ₩6,629 | -1.79% | 276.3만 |
|---|
| 2026.07.30 | ₩6,656 | ₩6,750 | ₩6,569 | ₩6,750 | +1.41% | 259.1만 |
|---|
| 2026.07.29 | ₩6,804 | ₩6,825 | ₩6,656 | ₩6,696 | -1.57% | 218만 |
|---|
| 2026.07.28 | ₩6,790 | ₩6,864 | ₩6,730 | ₩6,810 | +0.30% | 165.5만 |
|---|
| 2026.07.27 | ₩6,871 | ₩6,978 | ₩6,777 | ₩6,777 | -1.36% | 181.1만 |
|---|
| 2026.07.24 | ₩6,897 | ₩6,924 | ₩6,723 | ₩6,737 | -2.33% | 171.9만 |
|---|
| 2026.07.23 | ₩6,696 | ₩6,897 | ₩6,655 | ₩6,871 | +2.60% | 207.4만 |
|---|
| 2026.07.22 | ₩6,737 | ₩6,822 | ₩6,702 | ₩6,804 | +0.99% | 218만 |
|---|
| 2026.07.21 | ₩6,817 | ₩6,850 | ₩6,670 | ₩6,817 | 0.00% | 379.5만 |
|---|
| 2026.07.20 | ₩7,004 | ₩7,058 | ₩6,804 | ₩6,817 | -2.68% | 236.8만 |
|---|
| 2026.07.17 | ₩6,710 | ₩7,011 | ₩6,696 | ₩6,964 | +3.79% | 327.4만 |
|---|
| 2026.07.16 | ₩7,031 | ₩7,058 | ₩6,777 | ₩6,864 | -2.38% | 244.6만 |
|---|
| 2026.07.15 | ₩6,844 | ₩7,118 | ₩6,723 | ₩7,098 | +3.72% | 267만 |
|---|
| 2026.07.14 | ₩6,884 | ₩6,964 | ₩6,793 | ₩6,911 | +0.39% | 266.1만 |
|---|
| 2026.07.13 | ₩7,031 | ₩7,071 | ₩6,757 | ₩6,884 | -2.10% | 293만 |
|---|
| 2026.07.10 | ₩7,205 | ₩7,219 | ₩6,951 | ₩7,071 | -1.86% | 233.7만 |
|---|
| 2026.07.09 | ₩7,272 | ₩7,299 | ₩7,138 | ₩7,205 | -0.92% | 217.2만 |
|---|
| 2026.07.08 | ₩7,179 | ₩7,286 | ₩7,045 | ₩7,272 | +1.31% | 356.6만 |
|---|
| 2026.07.07 | ₩7,179 | ₩7,446 | ₩7,085 | ₩7,205 | +0.37% | 457.6만 |
|---|
| 2026.07.06 | ₩6,964 | ₩7,246 | ₩6,897 | ₩7,152 | +2.69% | 361.3만 |
|---|
| 2026.07.02 | ₩6,937 | ₩7,065 | ₩6,884 | ₩7,058 | +1.74% | 320.9만 |
|---|
| 2026.07.01 | ₩6,837 | ₩7,065 | ₩6,777 | ₩6,911 | +1.08% | 522.9만 |
|---|
| 2026.06.30 | ₩6,951 | ₩7,031 | ₩6,609 | ₩6,830 | -1.73% | 736.1만 |
|---|
| 2026.06.29 | ₩7,513 | ₩7,527 | ₩6,810 | ₩7,004 | -6.77% | 898.9만 |
|---|
| 2026.06.26 | ₩8,116 | ₩8,397 | ₩7,299 | ₩7,433 | -8.42% | 1752.4만 |
|---|
| 2026.06.25 | ₩8,415 | ₩8,558 | ₩8,089 | ₩8,116 | -3.55% | 210.6만 |
|---|
| 2026.06.24 | ₩8,411 | ₩8,545 | ₩8,230 | ₩8,290 | -1.43% | 289.3만 |
|---|
| 2026.06.23 | ₩8,504 | ₩8,665 | ₩8,263 | ₩8,277 | -2.68% | 308.7만 |
|---|
| 2026.06.22 | ₩8,156 | ₩8,591 | ₩8,136 | ₩8,531 | +4.60% | 490.6만 |
|---|
| 2026.06.18 | ₩7,902 | ₩8,129 | ₩7,701 | ₩8,103 | +2.54% | 983.9만 |
|---|
| 2026.06.17 | ₩7,634 | ₩7,962 | ₩7,634 | ₩7,821 | +2.46% | 342.5만 |
|---|
| 2026.06.16 | ₩7,687 | ₩7,862 | ₩7,466 | ₩7,594 | -1.22% | 337.6만 |
|---|
| 2026.06.15 | ₩7,748 | ₩7,821 | ₩7,527 | ₩7,614 | -1.73% | 310.5만 |
|---|
| 2026.06.12 | ₩7,768 | ₩7,902 | ₩7,607 | ₩7,621 | -1.90% | 262.8만 |
|---|
| 2026.06.11 | ₩7,554 | ₩7,902 | ₩7,413 | ₩7,754 | +2.66% | 365.2만 |
|---|
| 2026.06.10 | ₩7,433 | ₩7,915 | ₩7,426 | ₩7,513 | +1.08% | 294만 |
|---|
| 2026.06.09 | ₩7,567 | ₩7,661 | ₩7,339 | ₩7,500 | -0.88% | 297.8만 |
|---|
| 2026.06.08 | ₩7,527 | ₩7,607 | ₩7,394 | ₩7,420 | -1.42% | 181.7만 |
|---|
| 2026.06.05 | ₩7,272 | ₩7,548 | ₩7,219 | ₩7,446 | +2.39% | 459만 |
|---|
| 2026.06.04 | ₩7,366 | ₩7,426 | ₩7,205 | ₩7,232 | -1.82% | 257.3만 |
|---|
| 2026.06.03 | ₩7,406 | ₩7,500 | ₩7,112 | ₩7,259 | -1.99% | 382.1만 |
|---|
| 2026.06.02 | ₩7,621 | ₩7,634 | ₩7,339 | ₩7,393 | -2.99% | 414.9만 |
|---|
| 2026.06.01 | ₩8,036 | ₩8,036 | ₩7,674 | ₩7,674 | -4.50% | 262.9만 |
|---|
| 2026.05.29 | ₩8,391 | ₩8,437 | ₩8,076 | ₩8,089 | -3.59% | 280.2만 |
|---|
| 2026.05.28 | ₩8,210 | ₩8,491 | ₩8,183 | ₩8,371 | +1.96% | 197.9만 |
|---|
| 2026.05.27 | ₩8,464 | ₩8,504 | ₩8,170 | ₩8,263 | -2.37% | 233.6만 |
|---|
| 2026.05.26 | ₩8,250 | ₩8,431 | ₩8,143 | ₩8,371 | +1.46% | 260.5만 |
|---|
| 2026.05.22 | ₩8,504 | ₩8,531 | ₩8,170 | ₩8,183 | -3.78% | 231.8만 |
|---|
| 2026.05.21 | ₩8,277 | ₩8,625 | ₩8,156 | ₩8,504 | +2.75% | 292.7만 |
|---|
| 2026.05.20 | ₩8,116 | ₩8,585 | ₩8,116 | ₩8,397 | +3.47% | 279.4만 |
|---|
| 2026.05.19 | ₩8,190 | ₩8,357 | ₩8,076 | ₩8,156 | -0.41% | 235.8만 |
|---|
| 2026.05.18 | ₩8,304 | ₩8,437 | ₩8,103 | ₩8,183 | -1.45% | 313.3만 |
|---|
| 2026.05.15 | ₩8,545 | ₩8,585 | ₩8,310 | ₩8,344 | -2.35% | 324.4만 |
|---|
| 2026.05.14 | ₩8,558 | ₩8,705 | ₩8,431 | ₩8,652 | +1.10% | 207.6만 |
|---|
| 2026.05.13 | ₩8,625 | ₩8,705 | ₩8,261 | ₩8,545 | -0.93% | 723.6만 |
|---|
| 2026.05.12 | ₩8,893 | ₩8,953 | ₩8,679 | ₩8,853 | -0.45% | 182.3만 |
|---|
| 2026.05.11 | ₩9,107 | ₩9,154 | ₩8,799 | ₩8,853 | -2.79% | 404.5만 |
|---|
| 2026.05.08 | ₩9,429 | ₩9,643 | ₩8,987 | ₩9,080 | -3.69% | 586.3만 |
|---|
| 2026.05.07 | ₩9,482 | ₩9,629 | ₩9,281 | ₩9,348 | -1.41% | 392.2만 |
|---|
| 2026.05.06 | ₩9,589 | ₩9,897 | ₩9,362 | ₩9,509 | -0.84% | 466.3만 |
|---|
| 2026.05.05 | ₩9,777 | ₩9,944 | ₩9,295 | ₩9,549 | -2.33% | 585.7만 |
|---|
| 2026.05.04 | ₩9,562 | ₩9,951 | ₩9,402 | ₩9,777 | +2.24% | 809.7만 |
|---|
| 2026.05.01 | ₩8,036 | ₩9,455 | ₩8,036 | ₩9,214 | +14.67% | 1163.1만 |
|---|
| 2026.04.30 | ₩8,129 | ₩8,571 | ₩8,062 | ₩8,478 | +4.28% | 845.7만 |
|---|
| 2026.04.29 | ₩7,955 | ₩8,170 | ₩7,795 | ₩8,049 | +1.18% | 341.4만 |
|---|
| 2026.04.28 | ₩8,089 | ₩8,156 | ₩7,982 | ₩7,996 | -1.16% | 191.5만 |
|---|
| 2026.04.27 | ₩7,942 | ₩8,243 | ₩7,942 | ₩8,022 | +1.01% | 267.9만 |
|---|
| 2026.04.24 | ₩8,036 | ₩8,096 | ₩7,855 | ₩7,969 | -0.83% | 225.4만 |
|---|
| 2026.04.23 | ₩8,076 | ₩8,263 | ₩7,868 | ₩7,982 | -1.16% | 203.2만 |
|---|
| 2026.04.22 | ₩8,143 | ₩8,190 | ₩7,949 | ₩8,062 | -0.99% | 296.3만 |
|---|
| 2026.04.21 | ₩8,478 | ₩8,531 | ₩7,882 | ₩7,982 | -5.85% | 396.4만 |
|---|
| 2026.04.20 | ₩8,571 | ₩8,739 | ₩8,384 | ₩8,437 | -1.56% | 307.6만 |
|---|
| 2026.04.17 | ₩8,625 | ₩8,759 | ₩8,411 | ₩8,638 | +0.16% | 336.2만 |
|---|
| 2026.04.16 | ₩8,437 | ₩8,504 | ₩8,283 | ₩8,411 | -0.32% | 166.9만 |
|---|
| 2026.04.15 | ₩8,531 | ₩8,652 | ₩8,317 | ₩8,437 | -1.10% | 343.2만 |
|---|
| 2026.04.14 | ₩8,531 | ₩8,712 | ₩8,357 | ₩8,478 | -0.63% | 373.8만 |
|---|
| 2026.04.13 | ₩8,277 | ₩8,585 | ₩8,263 | ₩8,478 | +2.43% | 296.4만 |
|---|
| 2026.04.10 | ₩8,250 | ₩8,411 | ₩8,123 | ₩8,277 | +0.32% | 347.8만 |
|---|
| 2026.04.09 | ₩8,103 | ₩8,257 | ₩7,969 | ₩8,210 | +1.32% | 258.2만 |
|---|
| 2026.04.08 | ₩8,196 | ₩8,330 | ₩8,103 | ₩8,170 | -0.33% | 305.3만 |
|---|
| 2026.04.07 | ₩7,929 | ₩7,982 | ₩7,674 | ₩7,969 | +0.51% | 180.4만 |
|---|
| 2026.04.06 | ₩7,969 | ₩8,150 | ₩7,942 | ₩7,996 | +0.34% | 157.7만 |
|---|
| 2026.04.02 | ₩7,875 | ₩8,083 | ₩7,796 | ₩7,955 | +1.02% | 240.1만 |
|---|
| 2026.04.01 | ₩8,089 | ₩8,337 | ₩8,076 | ₩8,183 | +1.16% | 644.2만 |
|---|
| 2026.03.31 | ₩7,621 | ₩8,089 | ₩7,614 | ₩8,022 | +5.27% | 547.3만 |
|---|
| 2026.03.30 | ₩7,219 | ₩7,487 | ₩7,165 | ₩7,433 | +2.97% | 258.5만 |
|---|
| 2026.03.27 | ₩7,527 | ₩7,647 | ₩7,286 | ₩7,339 | -2.49% | 252.1만 |
|---|
| 2026.03.26 | ₩7,379 | ₩7,768 | ₩7,379 | ₩7,621 | +3.27% | 292.3만 |
|---|
| 2026.03.25 | ₩7,299 | ₩7,674 | ₩7,299 | ₩7,554 | +3.49% | 251만 |
|---|
| 2026.03.24 | ₩7,018 | ₩7,179 | ₩6,837 | ₩7,165 | +2.10% | 448.2만 |
|---|
| 2026.03.23 | ₩7,286 | ₩7,373 | ₩7,065 | ₩7,112 | -2.39% | 392.7만 |
|---|
| 2026.03.20 | ₩7,353 | ₩7,386 | ₩7,045 | ₩7,112 | -3.28% | 846.5만 |
|---|
| 2026.03.19 | ₩7,366 | ₩7,413 | ₩7,098 | ₩7,366 | 0.00% | 340.8만 |
|---|
| 2026.03.18 | ₩7,741 | ₩7,754 | ₩7,413 | ₩7,433 | -3.98% | 290.8만 |
|---|
| 2026.03.17 | ₩7,795 | ₩7,895 | ₩7,748 | ₩7,808 | +0.17% | 218.6만 |
|---|
| 2026.03.16 | ₩7,821 | ₩7,935 | ₩7,728 | ₩7,821 | 0.00% | 194.6만 |
|---|
| 2026.03.13 | ₩7,634 | ₩7,895 | ₩7,567 | ₩7,741 | +1.40% | 277.5만 |
|---|
| 2026.03.12 | ₩7,955 | ₩7,955 | ₩7,500 | ₩7,580 | -4.71% | 278.5만 |
|---|
| 2026.03.11 | ₩8,129 | ₩8,196 | ₩7,915 | ₩8,022 | -1.32% | 224.6만 |
|---|
| 2026.03.10 | ₩8,437 | ₩8,542 | ₩8,076 | ₩8,196 | -2.86% | 268.2만 |
|---|
| 2026.03.09 | ₩8,223 | ₩8,397 | ₩8,062 | ₩8,263 | +0.49% | 328.7만 |
|---|
| 2026.03.06 | ₩8,237 | ₩8,391 | ₩8,089 | ₩8,290 | +0.65% | 267.6만 |
|---|
| 2026.03.05 | ₩8,866 | ₩8,995 | ₩8,364 | ₩8,397 | -5.29% | 356.3만 |
|---|
| 2026.03.04 | ₩8,437 | ₩8,960 | ₩8,210 | ₩8,906 | +5.56% | 395.9만 |
|---|
| 2026.03.03 | ₩8,491 | ₩8,491 | ₩8,143 | ₩8,330 | -1.89% | 272.1만 |
|---|
| 2026.03.02 | ₩8,371 | ₩8,752 | ₩8,371 | ₩8,665 | +3.52% | 250만 |
|---|
| 2026.02.27 | ₩8,772 | ₩8,879 | ₩8,491 | ₩8,772 | 0.00% | 360.4만 |
|---|
| 2026.02.26 | ₩8,819 | ₩8,953 | ₩8,612 | ₩8,879 | +0.68% | 315.9만 |
|---|
| 2026.02.25 | ₩8,692 | ₩9,080 | ₩8,531 | ₩8,786 | +1.08% | 474만 |
|---|
| 2026.02.24 | ₩8,317 | ₩8,795 | ₩8,116 | ₩8,786 | +5.64% | 866.5만 |
|---|
| 2026.02.23 | ₩7,580 | ₩7,882 | ₩7,433 | ₩7,701 | +1.59% | 705.8만 |
|---|
| 2026.02.20 | ₩8,692 | ₩8,692 | ₩7,507 | ₩7,674 | -11.71% | 1401.9만 |
|---|
| 2026.02.19 | ₩9,107 | ₩9,187 | ₩8,839 | ₩9,027 | -0.88% | 694.8만 |
|---|
| 2026.02.18 | ₩9,054 | ₩9,141 | ₩8,906 | ₩9,000 | -0.59% | 285.5만 |
|---|
| 2026.02.17 | ₩9,388 | ₩9,388 | ₩9,000 | ₩9,054 | -3.57% | 356.6만 |
|---|
| 2026.02.13 | ₩9,375 | ₩9,616 | ₩9,174 | ₩9,201 | -1.86% | 278.7만 |
|---|
| 2026.02.12 | ₩9,716 | ₩9,817 | ₩9,321 | ₩9,388 | -3.38% | 234.7만 |
|---|
| 2026.02.11 | ₩9,830 | ₩9,904 | ₩9,522 | ₩9,723 | -1.09% | 430.3만 |
|---|
| 2026.02.10 | ₩9,830 | ₩9,951 | ₩9,670 | ₩9,777 | -0.54% | 224.2만 |
|---|
| 2026.02.09 | ₩9,817 | ₩9,884 | ₩9,549 | ₩9,817 | 0.00% | 203.3만 |
|---|
| 2026.02.06 | ₩9,576 | ₩9,830 | ₩9,362 | ₩9,804 | +2.38% | 318.4만 |
|---|
| 2026.02.05 | ₩9,750 | ₩9,830 | ₩9,268 | ₩9,375 | -3.85% | 542.4만 |
|---|
| 2026.02.04 | ₩10,379 | ₩10,406 | ₩9,844 | ₩9,884 | -4.77% | 282.2만 |
|---|
| 2026.02.03 | ₩10,513 | ₩10,694 | ₩10,132 | ₩10,366 | -1.40% | 321만 |
|---|
| 2026.02.02 | ₩10,339 | ₩10,741 | ₩10,272 | ₩10,433 | +0.91% | 265.6만 |
|---|
| 2026.01.30 | ₩10,420 | ₩10,554 | ₩10,158 | ₩10,299 | -1.16% | 269.7만 |
|---|
| 2026.01.29 | ₩10,567 | ₩10,701 | ₩10,353 | ₩10,513 | -0.51% | 236.2만 |
|---|
| 2026.01.28 | ₩10,500 | ₩10,795 | ₩10,312 | ₩10,527 | +0.26% | 307.2만 |
|---|
| 2026.01.27 | ₩10,714 | ₩10,867 | ₩10,433 | ₩10,567 | -1.38% | 285.3만 |
|---|
| 2026.01.26 | ₩10,366 | ₩10,627 | ₩10,112 | ₩10,446 | +0.78% | 219.7만 |
|---|
| 2026.01.23 | ₩10,607 | ₩11,250 | ₩10,393 | ₩10,406 | -1.89% | 423.8만 |
|---|
| 2026.01.22 | ₩10,728 | ₩11,009 | ₩10,515 | ₩10,620 | -1.00% | 479.5만 |
|---|
| 2026.01.21 | ₩10,433 | ₩10,942 | ₩10,379 | ₩10,701 | +2.57% | 819.3만 |
|---|
| 2026.01.20 | ₩9,174 | ₩10,446 | ₩9,161 | ₩10,393 | +13.28% | 1580.1만 |
|---|
| 2026.01.16 | ₩9,455 | ₩9,576 | ₩9,013 | ₩9,040 | -4.39% | 434만 |
|---|
| 2026.01.15 | ₩9,268 | ₩9,710 | ₩9,054 | ₩9,429 | +1.73% | 461.5만 |
|---|
| 2026.01.14 | ₩9,402 | ₩9,495 | ₩9,134 | ₩9,228 | -1.85% | 327.5만 |
|---|
| 2026.01.13 | ₩9,763 | ₩9,830 | ₩9,281 | ₩9,429 | -3.43% | 505.2만 |
|---|
| 2026.01.12 | ₩10,225 | ₩10,366 | ₩9,596 | ₩9,857 | -3.60% | 717.3만 |
|---|
| 2026.01.09 | ₩9,770 | ₩10,781 | ₩9,668 | ₩10,366 | +6.10% | 1791만 |
|---|
| 2026.01.08 | ₩8,257 | ₩9,509 | ₩8,196 | ₩9,375 | +13.54% | 1559.5만 |
|---|
| 2026.01.07 | ₩7,513 | ₩8,129 | ₩7,487 | ₩7,808 | +3.92% | 722.6만 |
|---|
| 2026.01.06 | ₩8,076 | ₩8,196 | ₩7,406 | ₩7,446 | -7.79% | 505.6만 |
|---|
| 2026.01.05 | ₩8,250 | ₩8,357 | ₩7,567 | ₩8,156 | -1.14% | 798.9만 |
|---|
| 2026.01.02 | ₩7,821 | ₩8,571 | ₩7,781 | ₩8,237 | +5.31% | 829.6만 |
|---|
| 2025.12.31 | ₩7,768 | ₩7,915 | ₩7,721 | ₩7,808 | +0.52% | 343.4만 |
|---|
| 2025.12.30 | ₩7,795 | ₩8,022 | ₩7,661 | ₩7,768 | -0.34% | 294.8만 |
|---|
| 2025.12.29 | ₩7,701 | ₩7,748 | ₩7,621 | ₩7,741 | +0.52% | 204.2만 |
|---|
| 2025.12.26 | ₩7,942 | ₩7,969 | ₩7,674 | ₩7,687 | -3.20% | 204.8만 |
|---|
| 2025.12.24 | ₩7,768 | ₩8,083 | ₩7,728 | ₩8,022 | +3.28% | 151.2만 |
|---|
| 2025.12.23 | ₩7,808 | ₩7,821 | ₩7,661 | ₩7,768 | -0.51% | 197.8만 |
|---|
| 2025.12.22 | ₩7,734 | ₩7,902 | ₩7,647 | ₩7,821 | +1.13% | 244.9만 |
|---|
| 2025.12.19 | ₩7,607 | ₩7,835 | ₩7,540 | ₩7,607 | 0.00% | 654.9만 |
|---|
| 2025.12.18 | ₩7,754 | ₩7,888 | ₩7,574 | ₩7,607 | -1.90% | 231.7만 |
|---|
| 2025.12.17 | ₩7,996 | ₩8,116 | ₩7,741 | ₩7,754 | -3.02% | 286.1만 |
|---|
| 2025.12.16 | ₩8,290 | ₩8,344 | ₩8,009 | ₩8,036 | -3.07% | 265.2만 |
|---|
| 2025.12.15 | ₩8,317 | ₩8,585 | ₩8,223 | ₩8,304 | -0.16% | 267.6만 |
|---|
| 2025.12.12 | ₩8,076 | ₩8,437 | ₩7,929 | ₩8,317 | +2.99% | 376.6만 |
|---|
| 2025.12.11 | ₩7,915 | ₩8,083 | ₩7,801 | ₩7,902 | -0.17% | 241.5만 |
|---|
| 2025.12.10 | ₩7,821 | ₩7,996 | ₩7,721 | ₩7,929 | +1.37% | 301.6만 |
|---|
| 2025.12.09 | ₩7,848 | ₩8,036 | ₩7,768 | ₩7,768 | -1.02% | 240.6만 |
|---|
| 2025.12.08 | ₩8,089 | ₩8,129 | ₩7,674 | ₩7,875 | -2.65% | 270.9만 |
|---|
| 2025.12.05 | ₩7,862 | ₩8,304 | ₩7,728 | ₩8,009 | +1.87% | 406.2만 |
|---|
| 2025.12.04 | ₩7,781 | ₩7,942 | ₩7,674 | ₩7,929 | +1.89% | 251.6만 |
|---|
| 2025.12.03 | ₩7,446 | ₩7,808 | ₩7,446 | ₩7,728 | +3.78% | 258.1만 |
|---|
| 2025.12.02 | ₩7,540 | ₩7,647 | ₩7,346 | ₩7,420 | -1.60% | 198.6만 |
|---|
| 2025.12.01 | ₩7,821 | ₩7,835 | ₩7,466 | ₩7,487 | -4.28% | 260.6만 |
|---|
| 2025.11.28 | ₩7,969 | ₩8,036 | ₩7,714 | ₩7,768 | -2.52% | 106.3만 |
|---|
| 2025.11.26 | ₩7,808 | ₩8,062 | ₩7,580 | ₩7,942 | +1.72% | 281.8만 |
|---|
| 2025.11.25 | ₩7,460 | ₩7,888 | ₩7,406 | ₩7,661 | +2.69% | 286.2만 |
|---|
| 2025.11.24 | ₩7,246 | ₩7,366 | ₩7,205 | ₩7,366 | +1.66% | 235.8만 |
|---|
| 2025.11.21 | ₩7,393 | ₩7,493 | ₩7,098 | ₩7,259 | -1.81% | 360.9만 |
|---|
| 2025.11.20 | ₩7,540 | ₩7,768 | ₩7,366 | ₩7,433 | -1.42% | 290.3만 |
|---|
| 2025.11.19 | ₩7,781 | ₩7,821 | ₩7,232 | ₩7,460 | -4.13% | 329.2만 |
|---|
| 2025.11.18 | ₩7,862 | ₩7,888 | ₩7,634 | ₩7,781 | -1.02% | 251.2만 |
|---|
| 2025.11.17 | ₩7,781 | ₩8,016 | ₩7,687 | ₩7,915 | +1.72% | 268.2만 |
|---|
| 2025.11.14 | ₩7,687 | ₩7,969 | ₩7,647 | ₩7,848 | +2.09% | 288.7만 |
|---|
| 2025.11.13 | ₩8,062 | ₩8,136 | ₩7,781 | ₩7,808 | -3.16% | 190.3만 |
|---|
| 2025.11.12 | ₩8,210 | ₩8,371 | ₩7,982 | ₩8,089 | -1.47% | 319만 |
|---|
| 2025.11.11 | ₩7,567 | ₩8,270 | ₩7,446 | ₩8,210 | +8.50% | 409.3만 |
|---|
| 2025.11.10 | ₩7,634 | ₩7,741 | ₩7,540 | ₩7,567 | -0.88% | 225.9만 |
|---|
| 2025.11.07 | ₩7,554 | ₩7,567 | ₩7,259 | ₩7,487 | -0.89% | 270.1만 |
|---|
| 2025.11.06 | ₩7,969 | ₩8,022 | ₩7,554 | ₩7,567 | -5.04% | 281.8만 |
|---|
| 2025.11.05 | ₩7,513 | ₩8,022 | ₩7,487 | ₩7,969 | +6.06% | 452.9만 |
|---|
| 2025.11.04 | ₩7,815 | ₩8,089 | ₩7,487 | ₩7,500 | -4.03% | 453.4만 |
|---|
| 2025.11.03 | ₩8,129 | ₩8,558 | ₩7,701 | ₩7,929 | -2.47% | 765만 |
|---|
| 2025.10.31 | ₩8,612 | ₩9,013 | ₩7,848 | ₩8,116 | -5.75% | 1873.3만 |
|---|
| 2025.10.30 | ₩6,629 | ₩6,844 | ₩6,589 | ₩6,710 | +1.21% | 606.9만 |
|---|
| 2025.10.29 | ₩6,830 | ₩6,844 | ₩6,576 | ₩6,643 | -2.75% | 458.6만 |
|---|
| 2025.10.28 | ₩6,830 | ₩6,884 | ₩6,750 | ₩6,844 | +0.20% | 278.9만 |
|---|
| 2025.10.27 | ₩6,817 | ₩6,944 | ₩6,779 | ₩6,830 | +0.20% | 223.1만 |
|---|
| 2025.10.24 | ₩6,857 | ₩6,871 | ₩6,710 | ₩6,750 | -1.56% | 228.9만 |
|---|
| 2025.10.23 | ₩6,924 | ₩6,978 | ₩6,763 | ₩6,777 | -2.13% | 279.9만 |
|---|
| 2025.10.22 | ₩7,098 | ₩7,125 | ₩6,884 | ₩6,897 | -2.83% | 288.3만 |
|---|
| 2025.10.21 | ₩6,817 | ₩7,152 | ₩6,790 | ₩7,085 | +3.93% | 348.5만 |
|---|
| 2025.10.20 | ₩6,804 | ₩6,937 | ₩6,596 | ₩6,830 | +0.39% | 379.2만 |
|---|
| 2025.10.17 | ₩6,723 | ₩6,777 | ₩6,569 | ₩6,737 | +0.20% | 263.6만 |
|---|
| 2025.10.16 | ₩6,911 | ₩7,058 | ₩6,710 | ₩6,763 | -2.13% | 273.9만 |
|---|
| 2025.10.15 | ₩6,750 | ₩6,911 | ₩6,690 | ₩6,871 | +1.79% | 301.5만 |
|---|
| 2025.10.14 | ₩6,696 | ₩6,783 | ₩6,482 | ₩6,710 | +0.20% | 344.5만 |
|---|
| 2025.10.13 | ₩6,616 | ₩6,804 | ₩6,308 | ₩6,710 | +1.42% | 478.7만 |
|---|
| 2025.10.10 | ₩6,763 | ₩6,763 | ₩6,509 | ₩6,616 | -2.18% | 378.9만 |
|---|