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 | ₩4,364 | ₩4,418 | ₩4,297 | ₩4,391 | +0.61% | 235.7만 |
| 2026.10.08 | ₩4,324 | ₩4,418 | ₩4,257 | ₩4,377 | +1.24% | 653.8만 |
| 2026.10.07 | ₩4,364 | ₩4,485 | ₩4,311 | ₩4,364 | 0.00% | 538.8만 |
| 2026.10.06 | ₩4,538 | ₩4,562 | ₩4,324 | ₩4,431 | -2.36% | 581.6만 |
| 2026.10.05 | ₩4,485 | ₩4,578 | ₩4,391 | ₩4,538 | +1.19% | 425.3만 |
| 2026.10.02 | ₩4,525 | ₩4,552 | ₩4,404 | ₩4,471 | -1.18% | 409.2만 |
| 2026.10.01 | ₩4,632 | ₩4,632 | ₩4,491 | ₩4,525 | -2.31% | 410.7만 |
| 2026.09.30 | ₩4,592 | ₩4,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,578 |
| -0.29% |
| 441.2만 |
| 2026.09.29 | ₩4,578 | ₩4,598 | ₩4,431 | ₩4,538 | -0.88% | 443.4만 |
|---|
| 2026.09.28 | ₩4,552 | ₩4,605 | ₩4,518 | ₩4,565 | +0.29% | 331.8만 |
|---|
| 2026.09.25 | ₩4,645 | ₩4,665 | ₩4,552 | ₩4,578 | -1.44% | 212.6만 |
|---|
| 2026.09.24 | ₩4,645 | ₩4,672 | ₩4,572 | ₩4,618 | -0.58% | 323.2만 |
|---|
| 2026.09.23 | ₩4,819 | ₩4,846 | ₩4,578 | ₩4,659 | -3.33% | 628만 |
|---|
| 2026.09.22 | ₩4,739 | ₩4,859 | ₩4,645 | ₩4,846 | +2.26% | 398.8만 |
|---|
| 2026.09.21 | ₩4,625 | ₩4,719 | ₩4,511 | ₩4,685 | +1.30% | 283.4만 |
|---|
| 2026.09.18 | ₩4,525 | ₩4,612 | ₩4,458 | ₩4,578 | +1.18% | 643.4만 |
|---|
| 2026.09.17 | ₩4,605 | ₩4,679 | ₩4,471 | ₩4,525 | -1.74% | 422.9만 |
|---|
| 2026.09.16 | ₩4,552 | ₩4,592 | ₩4,471 | ₩4,538 | -0.29% | 537.8만 |
|---|
| 2026.09.15 | ₩4,712 | ₩4,713 | ₩4,525 | ₩4,552 | -3.41% | 509.6만 |
|---|
| 2026.09.14 | ₩4,819 | ₩4,819 | ₩4,699 | ₩4,712 | -2.22% | 436.4만 |
|---|
| 2026.09.11 | ₩4,886 | ₩4,926 | ₩4,766 | ₩4,792 | -1.92% | 569만 |
|---|
| 2026.09.10 | ₩5,047 | ₩5,060 | ₩4,833 | ₩4,846 | -3.98% | 404.1만 |
|---|
| 2026.09.09 | ₩4,993 | ₩5,241 | ₩4,940 | ₩5,087 | +1.88% | 447.1만 |
|---|
| 2026.09.08 | ₩5,033 | ₩5,087 | ₩4,967 | ₩5,047 | +0.27% | 295.9만 |
|---|
| 2026.09.04 | ₩4,926 | ₩5,060 | ₩4,926 | ₩5,060 | +2.72% | 298.2만 |
|---|
| 2026.09.03 | ₩5,087 | ₩5,127 | ₩4,933 | ₩4,967 | -2.37% | 347.1만 |
|---|
| 2026.09.02 | ₩5,020 | ₩5,134 | ₩4,987 | ₩5,087 | +1.33% | 391.4만 |
|---|
| 2026.09.01 | ₩5,060 | ₩5,107 | ₩5,020 | ₩5,033 | -0.53% | 364.5만 |
|---|
| 2026.08.31 | ₩5,087 | ₩5,100 | ₩4,926 | ₩5,060 | -0.53% | 380.2만 |
|---|
| 2026.08.28 | ₩5,100 | ₩5,221 | ₩5,020 | ₩5,100 | 0.00% | 513.3만 |
|---|
| 2026.08.27 | ₩5,127 | ₩5,167 | ₩5,074 | ₩5,114 | -0.26% | 228.6만 |
|---|
| 2026.08.26 | ₩5,147 | ₩5,207 | ₩5,054 | ₩5,127 | -0.39% | 291.4만 |
|---|
| 2026.08.25 | ₩5,020 | ₩5,254 | ₩5,020 | ₩5,060 | +0.80% | 342.8만 |
|---|
| 2026.08.24 | ₩5,194 | ₩5,207 | ₩4,987 | ₩5,007 | -3.61% | 521.1만 |
|---|
| 2026.08.21 | ₩5,248 | ₩5,315 | ₩5,194 | ₩5,207 | -0.77% | 287.9만 |
|---|
| 2026.08.20 | ₩5,408 | ₩5,444 | ₩5,167 | ₩5,221 | -3.47% | 456.5만 |
|---|
| 2026.08.19 | ₩5,381 | ₩5,448 | ₩5,280 | ₩5,395 | +0.25% | 305만 |
|---|
| 2026.08.18 | ₩5,422 | ₩5,475 | ₩5,207 | ₩5,248 | -3.21% | 404.2만 |
|---|
| 2026.08.17 | ₩5,435 | ₩5,475 | ₩5,355 | ₩5,435 | 0.00% | 366.8만 |
|---|
| 2026.08.14 | ₩5,261 | ₩5,448 | ₩5,167 | ₩5,435 | +3.31% | 397.8만 |
|---|
| 2026.08.13 | ₩5,395 | ₩5,408 | ₩5,167 | ₩5,234 | -2.98% | 435.5만 |
|---|
| 2026.08.12 | ₩5,274 | ₩5,367 | ₩5,207 | ₩5,315 | +0.76% | 495.5만 |
|---|
| 2026.08.11 | ₩5,381 | ₩5,475 | ₩5,248 | ₩5,274 | -1.99% | 816.7만 |
|---|
| 2026.08.10 | ₩5,422 | ₩5,515 | ₩5,221 | ₩5,355 | -1.23% | 1081.4만 |
|---|
| 2026.08.07 | ₩5,422 | ₩5,716 | ₩5,221 | ₩5,355 | -1.23% | 2007.1만 |
|---|
| 2026.08.06 | ₩6,546 | ₩6,693 | ₩6,446 | ₩6,519 | -0.41% | 728.3만 |
|---|
| 2026.08.05 | ₩6,747 | ₩6,826 | ₩6,479 | ₩6,573 | -2.58% | 311만 |
|---|
| 2026.08.04 | ₩6,720 | ₩6,734 | ₩6,452 | ₩6,707 | -0.20% | 313만 |
|---|
| 2026.08.03 | ₩6,667 | ₩6,727 | ₩6,533 | ₩6,667 | 0.00% | 291.9만 |
|---|
| 2026.07.31 | ₩6,747 | ₩6,760 | ₩6,586 | ₩6,626 | -1.79% | 276.3만 |
|---|
| 2026.07.30 | ₩6,653 | ₩6,747 | ₩6,566 | ₩6,747 | +1.41% | 259.1만 |
|---|
| 2026.07.29 | ₩6,800 | ₩6,822 | ₩6,653 | ₩6,693 | -1.57% | 218만 |
|---|
| 2026.07.28 | ₩6,787 | ₩6,861 | ₩6,727 | ₩6,807 | +0.30% | 165.5만 |
|---|
| 2026.07.27 | ₩6,867 | ₩6,975 | ₩6,774 | ₩6,774 | -1.36% | 181.1만 |
|---|
| 2026.07.24 | ₩6,894 | ₩6,921 | ₩6,720 | ₩6,734 | -2.33% | 171.9만 |
|---|
| 2026.07.23 | ₩6,693 | ₩6,894 | ₩6,652 | ₩6,867 | +2.60% | 207.4만 |
|---|
| 2026.07.22 | ₩6,734 | ₩6,819 | ₩6,699 | ₩6,800 | +0.99% | 218만 |
|---|
| 2026.07.21 | ₩6,814 | ₩6,847 | ₩6,667 | ₩6,814 | 0.00% | 379.5만 |
|---|
| 2026.07.20 | ₩7,001 | ₩7,055 | ₩6,800 | ₩6,814 | -2.68% | 236.8만 |
|---|
| 2026.07.17 | ₩6,707 | ₩7,008 | ₩6,693 | ₩6,961 | +3.79% | 327.4만 |
|---|
| 2026.07.16 | ₩7,028 | ₩7,055 | ₩6,774 | ₩6,861 | -2.38% | 244.6만 |
|---|
| 2026.07.15 | ₩6,841 | ₩7,115 | ₩6,720 | ₩7,095 | +3.72% | 267만 |
|---|
| 2026.07.14 | ₩6,881 | ₩6,961 | ₩6,790 | ₩6,908 | +0.39% | 266.1만 |
|---|
| 2026.07.13 | ₩7,028 | ₩7,068 | ₩6,754 | ₩6,881 | -2.10% | 293만 |
|---|
| 2026.07.10 | ₩7,202 | ₩7,215 | ₩6,948 | ₩7,068 | -1.86% | 233.7만 |
|---|
| 2026.07.09 | ₩7,269 | ₩7,296 | ₩7,135 | ₩7,202 | -0.92% | 217.2만 |
|---|
| 2026.07.08 | ₩7,175 | ₩7,282 | ₩7,041 | ₩7,269 | +1.31% | 356.6만 |
|---|
| 2026.07.07 | ₩7,175 | ₩7,443 | ₩7,082 | ₩7,202 | +0.37% | 457.6만 |
|---|
| 2026.07.06 | ₩6,961 | ₩7,242 | ₩6,894 | ₩7,149 | +2.69% | 361.3만 |
|---|
| 2026.07.02 | ₩6,934 | ₩7,062 | ₩6,881 | ₩7,055 | +1.74% | 320.9만 |
|---|
| 2026.07.01 | ₩6,834 | ₩7,062 | ₩6,774 | ₩6,908 | +1.08% | 522.9만 |
|---|
| 2026.06.30 | ₩6,948 | ₩7,028 | ₩6,606 | ₩6,827 | -1.73% | 736.1만 |
|---|
| 2026.06.29 | ₩7,510 | ₩7,523 | ₩6,807 | ₩7,001 | -6.77% | 898.9만 |
|---|
| 2026.06.26 | ₩8,112 | ₩8,394 | ₩7,296 | ₩7,430 | -8.42% | 1752.4만 |
|---|
| 2026.06.25 | ₩8,411 | ₩8,554 | ₩8,086 | ₩8,112 | -3.55% | 210.6만 |
|---|
| 2026.06.24 | ₩8,407 | ₩8,541 | ₩8,226 | ₩8,286 | -1.43% | 289.3만 |
|---|
| 2026.06.23 | ₩8,501 | ₩8,661 | ₩8,260 | ₩8,273 | -2.68% | 308.7만 |
|---|
| 2026.06.22 | ₩8,153 | ₩8,588 | ₩8,132 | ₩8,527 | +4.60% | 490.6만 |
|---|
| 2026.06.18 | ₩7,898 | ₩8,126 | ₩7,697 | ₩8,099 | +2.54% | 983.9만 |
|---|
| 2026.06.17 | ₩7,630 | ₩7,958 | ₩7,630 | ₩7,818 | +2.46% | 342.5만 |
|---|
| 2026.06.16 | ₩7,684 | ₩7,858 | ₩7,463 | ₩7,590 | -1.22% | 337.6만 |
|---|
| 2026.06.15 | ₩7,744 | ₩7,818 | ₩7,523 | ₩7,610 | -1.73% | 310.5만 |
|---|
| 2026.06.12 | ₩7,764 | ₩7,898 | ₩7,604 | ₩7,617 | -1.90% | 262.8만 |
|---|
| 2026.06.11 | ₩7,550 | ₩7,898 | ₩7,410 | ₩7,751 | +2.66% | 365.2만 |
|---|
| 2026.06.10 | ₩7,430 | ₩7,912 | ₩7,423 | ₩7,510 | +1.08% | 294만 |
|---|
| 2026.06.09 | ₩7,564 | ₩7,657 | ₩7,336 | ₩7,497 | -0.88% | 297.8만 |
|---|
| 2026.06.08 | ₩7,523 | ₩7,604 | ₩7,391 | ₩7,416 | -1.42% | 181.7만 |
|---|
| 2026.06.05 | ₩7,269 | ₩7,545 | ₩7,215 | ₩7,443 | +2.39% | 459만 |
|---|
| 2026.06.04 | ₩7,363 | ₩7,423 | ₩7,202 | ₩7,229 | -1.82% | 257.3만 |
|---|
| 2026.06.03 | ₩7,403 | ₩7,497 | ₩7,108 | ₩7,256 | -1.99% | 382.1만 |
|---|
| 2026.06.02 | ₩7,617 | ₩7,630 | ₩7,336 | ₩7,390 | -2.99% | 414.9만 |
|---|
| 2026.06.01 | ₩8,032 | ₩8,032 | ₩7,671 | ₩7,671 | -4.50% | 262.9만 |
|---|
| 2026.05.29 | ₩8,387 | ₩8,434 | ₩8,072 | ₩8,086 | -3.59% | 280.2만 |
|---|
| 2026.05.28 | ₩8,206 | ₩8,487 | ₩8,179 | ₩8,367 | +1.96% | 197.9만 |
|---|
| 2026.05.27 | ₩8,460 | ₩8,501 | ₩8,166 | ₩8,260 | -2.37% | 233.6만 |
|---|
| 2026.05.26 | ₩8,246 | ₩8,427 | ₩8,139 | ₩8,367 | +1.46% | 260.5만 |
|---|
| 2026.05.22 | ₩8,501 | ₩8,527 | ₩8,166 | ₩8,179 | -3.78% | 231.8만 |
|---|
| 2026.05.21 | ₩8,273 | ₩8,621 | ₩8,153 | ₩8,501 | +2.75% | 292.7만 |
|---|
| 2026.05.20 | ₩8,112 | ₩8,581 | ₩8,112 | ₩8,394 | +3.47% | 279.4만 |
|---|
| 2026.05.19 | ₩8,186 | ₩8,353 | ₩8,072 | ₩8,153 | -0.41% | 235.8만 |
|---|
| 2026.05.18 | ₩8,300 | ₩8,434 | ₩8,099 | ₩8,179 | -1.45% | 313.3만 |
|---|
| 2026.05.15 | ₩8,541 | ₩8,581 | ₩8,307 | ₩8,340 | -2.35% | 324.4만 |
|---|
| 2026.05.14 | ₩8,554 | ₩8,701 | ₩8,427 | ₩8,648 | +1.10% | 207.6만 |
|---|
| 2026.05.13 | ₩8,621 | ₩8,701 | ₩8,257 | ₩8,541 | -0.93% | 723.6만 |
|---|
| 2026.05.12 | ₩8,889 | ₩8,949 | ₩8,675 | ₩8,849 | -0.45% | 182.3만 |
|---|
| 2026.05.11 | ₩9,103 | ₩9,150 | ₩8,795 | ₩8,849 | -2.79% | 404.5만 |
|---|
| 2026.05.08 | ₩9,424 | ₩9,638 | ₩8,983 | ₩9,076 | -3.69% | 586.3만 |
|---|
| 2026.05.07 | ₩9,478 | ₩9,625 | ₩9,277 | ₩9,344 | -1.41% | 392.2만 |
|---|
| 2026.05.06 | ₩9,585 | ₩9,893 | ₩9,357 | ₩9,505 | -0.84% | 466.3만 |
|---|
| 2026.05.05 | ₩9,772 | ₩9,940 | ₩9,290 | ₩9,545 | -2.33% | 585.7만 |
|---|
| 2026.05.04 | ₩9,558 | ₩9,946 | ₩9,398 | ₩9,772 | +2.24% | 809.7만 |
|---|
| 2026.05.01 | ₩8,032 | ₩9,451 | ₩8,032 | ₩9,210 | +14.67% | 1163.1만 |
|---|
| 2026.04.30 | ₩8,126 | ₩8,568 | ₩8,059 | ₩8,474 | +4.28% | 845.7만 |
|---|
| 2026.04.29 | ₩7,952 | ₩8,166 | ₩7,791 | ₩8,045 | +1.18% | 341.4만 |
|---|
| 2026.04.28 | ₩8,086 | ₩8,153 | ₩7,979 | ₩7,992 | -1.16% | 191.5만 |
|---|
| 2026.04.27 | ₩7,938 | ₩8,240 | ₩7,938 | ₩8,019 | +1.01% | 267.9만 |
|---|
| 2026.04.24 | ₩8,032 | ₩8,092 | ₩7,851 | ₩7,965 | -0.83% | 225.4만 |
|---|
| 2026.04.23 | ₩8,072 | ₩8,260 | ₩7,865 | ₩7,979 | -1.16% | 203.2만 |
|---|
| 2026.04.22 | ₩8,139 | ₩8,186 | ₩7,945 | ₩8,059 | -0.99% | 296.3만 |
|---|
| 2026.04.21 | ₩8,474 | ₩8,527 | ₩7,878 | ₩7,979 | -5.85% | 396.4만 |
|---|
| 2026.04.20 | ₩8,568 | ₩8,735 | ₩8,380 | ₩8,434 | -1.56% | 307.6만 |
|---|
| 2026.04.17 | ₩8,621 | ₩8,755 | ₩8,407 | ₩8,634 | +0.16% | 336.2만 |
|---|
| 2026.04.16 | ₩8,434 | ₩8,501 | ₩8,280 | ₩8,407 | -0.32% | 166.9만 |
|---|
| 2026.04.15 | ₩8,527 | ₩8,648 | ₩8,313 | ₩8,434 | -1.10% | 343.2만 |
|---|
| 2026.04.14 | ₩8,527 | ₩8,708 | ₩8,353 | ₩8,474 | -0.63% | 373.8만 |
|---|
| 2026.04.13 | ₩8,273 | ₩8,581 | ₩8,260 | ₩8,474 | +2.43% | 296.4만 |
|---|
| 2026.04.10 | ₩8,246 | ₩8,407 | ₩8,119 | ₩8,273 | +0.32% | 347.8만 |
|---|
| 2026.04.09 | ₩8,099 | ₩8,253 | ₩7,965 | ₩8,206 | +1.32% | 258.2만 |
|---|
| 2026.04.08 | ₩8,193 | ₩8,327 | ₩8,099 | ₩8,166 | -0.33% | 305.3만 |
|---|
| 2026.04.07 | ₩7,925 | ₩7,979 | ₩7,671 | ₩7,965 | +0.51% | 180.4만 |
|---|
| 2026.04.06 | ₩7,965 | ₩8,146 | ₩7,938 | ₩7,992 | +0.34% | 157.7만 |
|---|
| 2026.04.02 | ₩7,871 | ₩8,079 | ₩7,792 | ₩7,952 | +1.02% | 240.1만 |
|---|
| 2026.04.01 | ₩8,086 | ₩8,333 | ₩8,072 | ₩8,179 | +1.16% | 644.2만 |
|---|
| 2026.03.31 | ₩7,617 | ₩8,086 | ₩7,610 | ₩8,019 | +5.27% | 547.3만 |
|---|
| 2026.03.30 | ₩7,215 | ₩7,483 | ₩7,162 | ₩7,430 | +2.97% | 258.5만 |
|---|
| 2026.03.27 | ₩7,523 | ₩7,644 | ₩7,282 | ₩7,336 | -2.49% | 252.1만 |
|---|
| 2026.03.26 | ₩7,376 | ₩7,764 | ₩7,376 | ₩7,617 | +3.27% | 292.3만 |
|---|
| 2026.03.25 | ₩7,296 | ₩7,671 | ₩7,296 | ₩7,550 | +3.49% | 251만 |
|---|
| 2026.03.24 | ₩7,015 | ₩7,175 | ₩6,834 | ₩7,162 | +2.10% | 448.2만 |
|---|
| 2026.03.23 | ₩7,282 | ₩7,369 | ₩7,062 | ₩7,108 | -2.39% | 392.7만 |
|---|
| 2026.03.20 | ₩7,349 | ₩7,383 | ₩7,041 | ₩7,108 | -3.28% | 846.5만 |
|---|
| 2026.03.19 | ₩7,363 | ₩7,410 | ₩7,095 | ₩7,363 | 0.00% | 340.8만 |
|---|
| 2026.03.18 | ₩7,738 | ₩7,751 | ₩7,410 | ₩7,430 | -3.98% | 290.8만 |
|---|
| 2026.03.17 | ₩7,791 | ₩7,892 | ₩7,744 | ₩7,805 | +0.17% | 218.6만 |
|---|
| 2026.03.16 | ₩7,818 | ₩7,932 | ₩7,724 | ₩7,818 | 0.00% | 194.6만 |
|---|
| 2026.03.13 | ₩7,630 | ₩7,892 | ₩7,564 | ₩7,738 | +1.40% | 277.5만 |
|---|
| 2026.03.12 | ₩7,952 | ₩7,952 | ₩7,497 | ₩7,577 | -4.71% | 278.5만 |
|---|
| 2026.03.11 | ₩8,126 | ₩8,193 | ₩7,912 | ₩8,019 | -1.32% | 224.6만 |
|---|
| 2026.03.10 | ₩8,434 | ₩8,538 | ₩8,072 | ₩8,193 | -2.86% | 268.2만 |
|---|
| 2026.03.09 | ₩8,219 | ₩8,394 | ₩8,059 | ₩8,260 | +0.49% | 328.7만 |
|---|
| 2026.03.06 | ₩8,233 | ₩8,387 | ₩8,086 | ₩8,286 | +0.65% | 267.6만 |
|---|
| 2026.03.05 | ₩8,862 | ₩8,991 | ₩8,360 | ₩8,394 | -5.29% | 356.3만 |
|---|
| 2026.03.04 | ₩8,434 | ₩8,956 | ₩8,206 | ₩8,902 | +5.56% | 395.9만 |
|---|
| 2026.03.03 | ₩8,487 | ₩8,487 | ₩8,139 | ₩8,327 | -1.89% | 272.1만 |
|---|
| 2026.03.02 | ₩8,367 | ₩8,748 | ₩8,367 | ₩8,661 | +3.52% | 250만 |
|---|
| 2026.02.27 | ₩8,768 | ₩8,875 | ₩8,487 | ₩8,768 | 0.00% | 360.4만 |
|---|
| 2026.02.26 | ₩8,815 | ₩8,949 | ₩8,608 | ₩8,875 | +0.68% | 315.9만 |
|---|
| 2026.02.25 | ₩8,688 | ₩9,076 | ₩8,527 | ₩8,782 | +1.08% | 474만 |
|---|
| 2026.02.24 | ₩8,313 | ₩8,791 | ₩8,112 | ₩8,782 | +5.64% | 866.5만 |
|---|
| 2026.02.23 | ₩7,577 | ₩7,878 | ₩7,430 | ₩7,697 | +1.59% | 705.8만 |
|---|
| 2026.02.20 | ₩8,688 | ₩8,688 | ₩7,503 | ₩7,671 | -11.71% | 1401.9만 |
|---|
| 2026.02.19 | ₩9,103 | ₩9,183 | ₩8,835 | ₩9,023 | -0.88% | 694.8만 |
|---|
| 2026.02.18 | ₩9,049 | ₩9,136 | ₩8,902 | ₩8,996 | -0.59% | 285.5만 |
|---|
| 2026.02.17 | ₩9,384 | ₩9,384 | ₩8,996 | ₩9,049 | -3.57% | 356.6만 |
|---|
| 2026.02.13 | ₩9,371 | ₩9,612 | ₩9,170 | ₩9,197 | -1.86% | 278.7만 |
|---|
| 2026.02.12 | ₩9,712 | ₩9,813 | ₩9,317 | ₩9,384 | -3.38% | 234.7만 |
|---|
| 2026.02.11 | ₩9,826 | ₩9,900 | ₩9,518 | ₩9,719 | -1.09% | 430.3만 |
|---|
| 2026.02.10 | ₩9,826 | ₩9,946 | ₩9,665 | ₩9,772 | -0.54% | 224.2만 |
|---|
| 2026.02.09 | ₩9,813 | ₩9,879 | ₩9,545 | ₩9,813 | 0.00% | 203.3만 |
|---|
| 2026.02.06 | ₩9,572 | ₩9,826 | ₩9,357 | ₩9,799 | +2.38% | 318.4만 |
|---|
| 2026.02.05 | ₩9,746 | ₩9,826 | ₩9,264 | ₩9,371 | -3.85% | 542.4만 |
|---|
| 2026.02.04 | ₩10,375 | ₩10,402 | ₩9,839 | ₩9,879 | -4.77% | 282.2만 |
|---|
| 2026.02.03 | ₩10,509 | ₩10,689 | ₩10,127 | ₩10,361 | -1.40% | 321만 |
|---|
| 2026.02.02 | ₩10,335 | ₩10,736 | ₩10,268 | ₩10,428 | +0.91% | 265.6만 |
|---|
| 2026.01.30 | ₩10,415 | ₩10,549 | ₩10,154 | ₩10,294 | -1.16% | 269.7만 |
|---|
| 2026.01.29 | ₩10,562 | ₩10,696 | ₩10,348 | ₩10,509 | -0.51% | 236.2만 |
|---|
| 2026.01.28 | ₩10,495 | ₩10,790 | ₩10,308 | ₩10,522 | +0.26% | 307.2만 |
|---|
| 2026.01.27 | ₩10,709 | ₩10,862 | ₩10,428 | ₩10,562 | -1.38% | 285.3만 |
|---|
| 2026.01.26 | ₩10,361 | ₩10,622 | ₩10,107 | ₩10,442 | +0.78% | 219.7만 |
|---|
| 2026.01.23 | ₩10,602 | ₩11,245 | ₩10,388 | ₩10,402 | -1.89% | 423.8만 |
|---|
| 2026.01.22 | ₩10,723 | ₩11,004 | ₩10,510 | ₩10,616 | -1.00% | 479.5만 |
|---|
| 2026.01.21 | ₩10,428 | ₩10,937 | ₩10,375 | ₩10,696 | +2.57% | 819.3만 |
|---|
| 2026.01.20 | ₩9,170 | ₩10,442 | ₩9,157 | ₩10,388 | +13.28% | 1580.1만 |
|---|
| 2026.01.16 | ₩9,451 | ₩9,572 | ₩9,009 | ₩9,036 | -4.39% | 434만 |
|---|
| 2026.01.15 | ₩9,264 | ₩9,705 | ₩9,049 | ₩9,424 | +1.73% | 461.5만 |
|---|
| 2026.01.14 | ₩9,398 | ₩9,491 | ₩9,130 | ₩9,224 | -1.85% | 327.5만 |
|---|
| 2026.01.13 | ₩9,759 | ₩9,826 | ₩9,277 | ₩9,424 | -3.43% | 505.2만 |
|---|
| 2026.01.12 | ₩10,221 | ₩10,361 | ₩9,592 | ₩9,853 | -3.60% | 717.3만 |
|---|
| 2026.01.09 | ₩9,766 | ₩10,776 | ₩9,664 | ₩10,361 | +6.10% | 1791만 |
|---|
| 2026.01.08 | ₩8,253 | ₩9,505 | ₩8,193 | ₩9,371 | +13.54% | 1559.5만 |
|---|
| 2026.01.07 | ₩7,510 | ₩8,126 | ₩7,483 | ₩7,805 | +3.92% | 722.6만 |
|---|
| 2026.01.06 | ₩8,072 | ₩8,193 | ₩7,403 | ₩7,443 | -7.79% | 505.6만 |
|---|
| 2026.01.05 | ₩8,246 | ₩8,353 | ₩7,564 | ₩8,153 | -1.14% | 798.9만 |
|---|
| 2026.01.02 | ₩7,818 | ₩8,568 | ₩7,778 | ₩8,233 | +5.31% | 829.6만 |
|---|
| 2025.12.31 | ₩7,764 | ₩7,912 | ₩7,717 | ₩7,805 | +0.52% | 343.4만 |
|---|
| 2025.12.30 | ₩7,791 | ₩8,019 | ₩7,657 | ₩7,764 | -0.34% | 294.8만 |
|---|
| 2025.12.29 | ₩7,697 | ₩7,744 | ₩7,617 | ₩7,738 | +0.52% | 204.2만 |
|---|
| 2025.12.26 | ₩7,938 | ₩7,965 | ₩7,671 | ₩7,684 | -3.20% | 204.8만 |
|---|
| 2025.12.24 | ₩7,764 | ₩8,079 | ₩7,724 | ₩8,019 | +3.28% | 151.2만 |
|---|
| 2025.12.23 | ₩7,805 | ₩7,818 | ₩7,657 | ₩7,764 | -0.51% | 197.8만 |
|---|
| 2025.12.22 | ₩7,731 | ₩7,898 | ₩7,644 | ₩7,818 | +1.13% | 244.9만 |
|---|
| 2025.12.19 | ₩7,604 | ₩7,831 | ₩7,537 | ₩7,604 | 0.00% | 654.9만 |
|---|
| 2025.12.18 | ₩7,751 | ₩7,885 | ₩7,570 | ₩7,604 | -1.90% | 231.7만 |
|---|
| 2025.12.17 | ₩7,992 | ₩8,112 | ₩7,738 | ₩7,751 | -3.02% | 286.1만 |
|---|
| 2025.12.16 | ₩8,286 | ₩8,340 | ₩8,005 | ₩8,032 | -3.07% | 265.2만 |
|---|
| 2025.12.15 | ₩8,313 | ₩8,581 | ₩8,219 | ₩8,300 | -0.16% | 267.6만 |
|---|
| 2025.12.12 | ₩8,072 | ₩8,434 | ₩7,925 | ₩8,313 | +2.99% | 376.6만 |
|---|
| 2025.12.11 | ₩7,912 | ₩8,079 | ₩7,798 | ₩7,898 | -0.17% | 241.5만 |
|---|
| 2025.12.10 | ₩7,818 | ₩7,992 | ₩7,717 | ₩7,925 | +1.37% | 301.6만 |
|---|
| 2025.12.09 | ₩7,845 | ₩8,032 | ₩7,764 | ₩7,764 | -1.02% | 240.6만 |
|---|
| 2025.12.08 | ₩8,086 | ₩8,126 | ₩7,671 | ₩7,871 | -2.65% | 270.9만 |
|---|
| 2025.12.05 | ₩7,858 | ₩8,300 | ₩7,724 | ₩8,005 | +1.87% | 406.2만 |
|---|
| 2025.12.04 | ₩7,778 | ₩7,938 | ₩7,671 | ₩7,925 | +1.89% | 251.6만 |
|---|
| 2025.12.03 | ₩7,443 | ₩7,805 | ₩7,443 | ₩7,724 | +3.78% | 258.1만 |
|---|
| 2025.12.02 | ₩7,537 | ₩7,644 | ₩7,343 | ₩7,416 | -1.60% | 198.6만 |
|---|
| 2025.12.01 | ₩7,818 | ₩7,831 | ₩7,463 | ₩7,483 | -4.28% | 260.6만 |
|---|
| 2025.11.28 | ₩7,965 | ₩8,032 | ₩7,711 | ₩7,764 | -2.52% | 106.3만 |
|---|
| 2025.11.26 | ₩7,805 | ₩8,059 | ₩7,577 | ₩7,938 | +1.72% | 281.8만 |
|---|
| 2025.11.25 | ₩7,456 | ₩7,885 | ₩7,403 | ₩7,657 | +2.69% | 286.2만 |
|---|
| 2025.11.24 | ₩7,242 | ₩7,363 | ₩7,202 | ₩7,363 | +1.66% | 235.8만 |
|---|
| 2025.11.21 | ₩7,390 | ₩7,490 | ₩7,095 | ₩7,256 | -1.81% | 360.9만 |
|---|
| 2025.11.20 | ₩7,537 | ₩7,764 | ₩7,363 | ₩7,430 | -1.42% | 290.3만 |
|---|
| 2025.11.19 | ₩7,778 | ₩7,818 | ₩7,229 | ₩7,456 | -4.13% | 329.2만 |
|---|
| 2025.11.18 | ₩7,858 | ₩7,885 | ₩7,630 | ₩7,778 | -1.02% | 251.2만 |
|---|
| 2025.11.17 | ₩7,778 | ₩8,012 | ₩7,684 | ₩7,912 | +1.72% | 268.2만 |
|---|
| 2025.11.14 | ₩7,684 | ₩7,965 | ₩7,644 | ₩7,845 | +2.09% | 288.7만 |
|---|
| 2025.11.13 | ₩8,059 | ₩8,132 | ₩7,778 | ₩7,805 | -3.16% | 190.3만 |
|---|
| 2025.11.12 | ₩8,206 | ₩8,367 | ₩7,979 | ₩8,086 | -1.47% | 319만 |
|---|
| 2025.11.11 | ₩7,564 | ₩8,266 | ₩7,443 | ₩8,206 | +8.50% | 409.3만 |
|---|
| 2025.11.10 | ₩7,630 | ₩7,738 | ₩7,537 | ₩7,564 | -0.88% | 225.9만 |
|---|
| 2025.11.07 | ₩7,550 | ₩7,564 | ₩7,256 | ₩7,483 | -0.89% | 270.1만 |
|---|
| 2025.11.06 | ₩7,965 | ₩8,019 | ₩7,550 | ₩7,564 | -5.04% | 281.8만 |
|---|
| 2025.11.05 | ₩7,510 | ₩8,019 | ₩7,483 | ₩7,965 | +6.06% | 452.9만 |
|---|
| 2025.11.04 | ₩7,811 | ₩8,086 | ₩7,483 | ₩7,497 | -4.03% | 453.4만 |
|---|
| 2025.11.03 | ₩8,126 | ₩8,554 | ₩7,697 | ₩7,925 | -2.47% | 765만 |
|---|
| 2025.10.31 | ₩8,608 | ₩9,009 | ₩7,845 | ₩8,112 | -5.75% | 1873.3만 |
|---|
| 2025.10.30 | ₩6,626 | ₩6,841 | ₩6,586 | ₩6,707 | +1.21% | 606.9만 |
|---|
| 2025.10.29 | ₩6,827 | ₩6,841 | ₩6,573 | ₩6,640 | -2.75% | 458.6만 |
|---|
| 2025.10.28 | ₩6,827 | ₩6,881 | ₩6,747 | ₩6,841 | +0.20% | 278.9만 |
|---|
| 2025.10.27 | ₩6,814 | ₩6,941 | ₩6,776 | ₩6,827 | +0.20% | 223.1만 |
|---|
| 2025.10.24 | ₩6,854 | ₩6,867 | ₩6,707 | ₩6,747 | -1.56% | 228.9만 |
|---|
| 2025.10.23 | ₩6,921 | ₩6,975 | ₩6,760 | ₩6,774 | -2.13% | 279.9만 |
|---|
| 2025.10.22 | ₩7,095 | ₩7,122 | ₩6,881 | ₩6,894 | -2.83% | 288.3만 |
|---|
| 2025.10.21 | ₩6,814 | ₩7,149 | ₩6,787 | ₩7,082 | +3.93% | 348.5만 |
|---|
| 2025.10.20 | ₩6,800 | ₩6,934 | ₩6,593 | ₩6,827 | +0.39% | 379.2만 |
|---|
| 2025.10.17 | ₩6,720 | ₩6,774 | ₩6,566 | ₩6,734 | +0.20% | 263.6만 |
|---|
| 2025.10.16 | ₩6,908 | ₩7,055 | ₩6,707 | ₩6,760 | -2.13% | 273.9만 |
|---|
| 2025.10.15 | ₩6,747 | ₩6,908 | ₩6,687 | ₩6,867 | +1.79% | 301.5만 |
|---|
| 2025.10.14 | ₩6,693 | ₩6,780 | ₩6,479 | ₩6,707 | +0.20% | 344.5만 |
|---|
| 2025.10.13 | ₩6,613 | ₩6,800 | ₩6,305 | ₩6,707 | +1.42% | 478.7만 |
|---|
| 2025.10.10 | ₩6,760 | ₩6,760 | ₩6,506 | ₩6,613 | -2.18% | 378.9만 |
|---|