시장 데이터를 불러오는 중
전체 종목
라디오팜 테라노스틱스 ADR 과거 주가
Radiopharm Theranostics Limited - American Depositary Shares · RADX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Radiopharm Theranostics Limited - American Depositary Shares · RADX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,475 | ₩1,663 | ₩1,422 | ₩1,515 | +2.73% | 6.6만 |
| 2026.10.08 | ₩1,515 | ₩1,550 | ₩1,422 | ₩1,489 | -1.77% | 2.7만 |
| 2026.10.07 | ₩1,583 | ₩1,596 | ₩1,475 | ₩1,542 | -2.54% | 4.2만 |
| 2026.10.06 | ₩1,717 | ₩1,717 | ₩1,556 | ₩1,583 | -7.81% | 7.8만 |
| 2026.10.05 | ₩1,864 | ₩1,878 | ₩1,341 | ₩1,703 | -8.63% | 8.2만 |
| 2026.10.02 | ₩1,931 | ₩2,213 | ₩1,878 | ₩1,904 | -1.39% | 6.2만 |
| 2026.10.01 | ₩1,985 | ₩2,079 | ₩1,878 | ₩1,985 | 0.00% | 4.8만 |
| 2026.09.30 | ₩2,146 | ₩2,186 | ₩1,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,173 |
| +1.25% |
| 6.3만 |
| 2026.09.29 | ₩2,065 | ₩2,146 | ₩1,971 | ₩2,039 | -1.30% | 4.3만 |
|---|
| 2026.09.28 | ₩2,146 | ₩2,414 | ₩2,039 | ₩2,039 | -5.00% | 4.4만 |
|---|
| 2026.09.25 | ₩2,106 | ₩2,253 | ₩1,933 | ₩2,213 | +5.10% | 3.8만 |
|---|
| 2026.09.24 | ₩2,159 | ₩2,253 | ₩1,992 | ₩2,108 | -2.36% | 6만 |
|---|
| 2026.09.23 | ₩2,213 | ₩2,267 | ₩1,998 | ₩2,179 | -1.52% | 3.6만 |
|---|
| 2026.09.22 | ₩2,267 | ₩2,267 | ₩2,012 | ₩2,213 | -2.37% | 3.3만 |
|---|
| 2026.09.21 | ₩2,320 | ₩2,347 | ₩2,146 | ₩2,159 | -6.94% | 3.6만 |
|---|
| 2026.09.18 | ₩2,334 | ₩2,470 | ₩2,213 | ₩2,213 | -5.17% | 3.7만 |
|---|
| 2026.09.17 | ₩2,280 | ₩2,562 | ₩2,280 | ₩2,320 | +1.76% | 6.7만 |
|---|
| 2026.09.16 | ₩2,092 | ₩2,414 | ₩2,079 | ₩2,240 | +7.05% | 18.8만 |
|---|
| 2026.09.15 | ₩2,682 | ₩2,682 | ₩2,012 | ₩2,039 | -24.00% | 16.3만 |
|---|
| 2026.09.14 | ₩2,696 | ₩2,783 | ₩2,642 | ₩2,696 | 0.00% | 5.9만 |
|---|
| 2026.09.11 | ₩2,763 | ₩2,800 | ₩2,655 | ₩2,655 | -3.88% | 3.8만 |
|---|
| 2026.09.10 | ₩2,830 | ₩3,058 | ₩2,749 | ₩2,763 | -2.37% | 2.2만 |
|---|
| 2026.09.09 | ₩2,883 | ₩3,313 | ₩2,749 | ₩2,790 | -3.26% | 7.4만 |
|---|
| 2026.09.08 | ₩2,790 | ₩3,081 | ₩2,763 | ₩2,843 | +1.92% | 2.8만 |
|---|
| 2026.09.04 | ₩2,749 | ₩2,877 | ₩2,749 | ₩2,790 | +1.46% | 7.9천 |
|---|
| 2026.09.03 | ₩2,763 | ₩2,991 | ₩2,749 | ₩2,890 | +4.61% | 1.9만 |
|---|
| 2026.09.02 | ₩3,044 | ₩3,085 | ₩2,749 | ₩2,897 | -4.85% | 1.1만 |
|---|
| 2026.09.01 | ₩3,044 | ₩3,044 | ₩2,924 | ₩3,044 | 0.00% | 1.5만 |
|---|
| 2026.08.31 | ₩3,179 | ₩3,275 | ₩2,930 | ₩3,058 | -3.80% | 4.9만 |
|---|
| 2026.08.28 | ₩3,299 | ₩3,651 | ₩3,044 | ₩3,232 | -2.03% | 33.3만 |
|---|
| 2026.08.27 | ₩2,924 | ₩3,121 | ₩2,741 | ₩3,031 | +3.67% | 10.7만 |
|---|
| 2026.08.26 | ₩3,255 | ₩3,393 | ₩3,111 | ₩3,111 | -4.41% | 1.9만 |
|---|
| 2026.08.25 | ₩3,246 | ₩3,402 | ₩3,138 | ₩3,326 | +2.48% | 3.5만 |
|---|
| 2026.08.24 | ₩3,259 | ₩3,380 | ₩3,152 | ₩3,272 | +0.41% | 7.3만 |
|---|
| 2026.08.21 | ₩3,158 | ₩3,382 | ₩3,085 | ₩3,272 | +3.61% | 4.9만 |
|---|
| 2026.08.20 | ₩3,286 | ₩3,286 | ₩2,991 | ₩3,071 | -6.53% | 8.9만 |
|---|
| 2026.08.19 | ₩3,554 | ₩3,632 | ₩3,286 | ₩3,353 | -5.66% | 9.3만 |
|---|
| 2026.08.18 | ₩3,567 | ₩3,742 | ₩3,420 | ₩3,514 | -1.50% | 4만 |
|---|
| 2026.08.17 | ₩3,433 | ₩3,688 | ₩3,366 | ₩3,581 | +4.30% | 6.1만 |
|---|
| 2026.08.14 | ₩3,500 | ₩3,606 | ₩3,286 | ₩3,433 | -1.92% | 7.9만 |
|---|
| 2026.08.13 | ₩3,755 | ₩3,762 | ₩3,520 | ₩3,554 | -5.36% | 5.1만 |
|---|
| 2026.08.12 | ₩3,822 | ₩3,822 | ₩3,661 | ₩3,728 | -2.46% | 2.8만 |
|---|
| 2026.08.11 | ₩3,728 | ₩3,836 | ₩3,688 | ₩3,836 | +2.88% | 3만 |
|---|
| 2026.08.10 | ₩3,715 | ₩3,936 | ₩3,715 | ₩3,755 | +1.08% | 1만 |
|---|
| 2026.08.07 | ₩3,889 | ₩3,923 | ₩3,641 | ₩3,755 | -3.45% | 5.1만 |
|---|
| 2026.08.06 | ₩3,809 | ₩4,014 | ₩3,514 | ₩3,742 | -1.76% | 3.4만 |
|---|
| 2026.08.05 | ₩3,862 | ₩4,225 | ₩3,621 | ₩3,728 | -3.47% | 7.7만 |
|---|
| 2026.08.04 | ₩4,077 | ₩4,104 | ₩3,836 | ₩3,916 | -3.95% | 8.2만 |
|---|
| 2026.08.03 | ₩4,077 | ₩4,399 | ₩3,956 | ₩4,171 | +2.30% | 8.4만 |
|---|
| 2026.07.31 | ₩4,023 | ₩4,345 | ₩3,956 | ₩4,225 | +5.00% | 9.4만 |
|---|
| 2026.07.30 | ₩4,225 | ₩4,292 | ₩3,956 | ₩4,292 | +1.59% | 6.7만 |
|---|
| 2026.07.29 | ₩4,144 | ₩4,406 | ₩4,023 | ₩4,225 | +1.94% | 8.4만 |
|---|
| 2026.07.28 | ₩4,828 | ₩4,828 | ₩3,822 | ₩4,439 | -8.06% | 16.5만 |
|---|
| 2026.07.27 | ₩4,372 | ₩5,197 | ₩4,292 | ₩4,909 | +12.27% | 37.5만 |
|---|
| 2026.07.24 | ₩3,849 | ₩5,284 | ₩3,661 | ₩4,761 | +23.69% | 153.6만 |
|---|
| 2026.07.23 | ₩5,753 | ₩5,753 | ₩5,753 | ₩5,753 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩5,753 | ₩5,753 | ₩5,753 | ₩5,753 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩5,660 | ₩5,928 | ₩5,633 | ₩5,753 | +1.66% | 3.5만 |
|---|
| 2026.07.20 | ₩5,888 | ₩5,901 | ₩5,525 | ₩5,740 | -2.51% | 3.4만 |
|---|
| 2026.07.17 | ₩5,707 | ₩5,941 | ₩5,566 | ₩5,941 | +4.11% | 3.2만 |
|---|
| 2026.07.16 | ₩5,733 | ₩5,834 | ₩5,633 | ₩5,753 | +0.35% | 2만 |
|---|
| 2026.07.15 | ₩5,666 | ₩5,854 | ₩5,579 | ₩5,807 | +2.49% | 4.2만 |
|---|
| 2026.07.14 | ₩5,747 | ₩5,821 | ₩5,512 | ₩5,767 | +0.35% | 2.9만 |
|---|
| 2026.07.13 | ₩5,713 | ₩5,834 | ₩5,700 | ₩5,807 | +1.64% | 8.3천 |
|---|
| 2026.07.10 | ₩5,988 | ₩6,022 | ₩5,753 | ₩5,861 | -2.13% | 1.3만 |
|---|
| 2026.07.09 | ₩5,660 | ₩5,834 | ₩5,646 | ₩5,740 | +1.42% | 2만 |
|---|
| 2026.07.08 | ₩5,606 | ₩5,808 | ₩5,512 | ₩5,802 | +3.49% | 1.1만 |
|---|
| 2026.07.07 | ₩5,646 | ₩5,874 | ₩5,646 | ₩5,686 | +0.71% | 2만 |
|---|
| 2026.07.06 | ₩5,834 | ₩5,901 | ₩5,646 | ₩5,834 | 0.00% | 7천 |
|---|
| 2026.07.02 | ₩5,660 | ₩5,901 | ₩5,512 | ₩5,861 | +3.55% | 1.8만 |
|---|
| 2026.07.01 | ₩5,821 | ₩5,901 | ₩5,644 | ₩5,700 | -2.07% | 2.6만 |
|---|
| 2026.06.30 | ₩5,539 | ₩5,764 | ₩5,365 | ₩5,619 | +1.45% | 3.4만 |
|---|
| 2026.06.29 | ₩5,499 | ₩5,756 | ₩5,499 | ₩5,539 | +0.73% | 1.5만 |
|---|
| 2026.06.26 | ₩5,727 | ₩5,727 | ₩5,298 | ₩5,391 | -5.85% | 6.1만 |
|---|
| 2026.06.25 | ₩5,566 | ₩5,995 | ₩5,445 | ₩5,807 | +4.34% | 2.5만 |
|---|
| 2026.06.24 | ₩5,807 | ₩5,929 | ₩5,552 | ₩5,552 | -4.39% | 3만 |
|---|
| 2026.06.23 | ₩5,727 | ₩6,008 | ₩5,727 | ₩5,874 | +2.58% | 4.1천 |
|---|
| 2026.06.22 | ₩5,847 | ₩5,955 | ₩5,767 | ₩5,780 | -1.15% | 1.2만 |
|---|
| 2026.06.18 | ₩5,847 | ₩6,089 | ₩5,767 | ₩5,968 | +2.06% | 1.7만 |
|---|
| 2026.06.17 | ₩5,847 | ₩6,022 | ₩5,834 | ₩5,921 | +1.26% | 1.8만 |
|---|
| 2026.06.16 | ₩5,794 | ₩6,049 | ₩5,700 | ₩5,914 | +2.08% | 3.3만 |
|---|
| 2026.06.15 | ₩5,914 | ₩5,995 | ₩5,499 | ₩5,968 | +0.91% | 2.8만 |
|---|
| 2026.06.12 | ₩5,744 | ₩5,857 | ₩5,539 | ₩5,727 | -0.30% | 2.3만 |
|---|
| 2026.06.11 | ₩5,566 | ₩5,890 | ₩5,485 | ₩5,888 | +5.78% | 2.4만 |
|---|
| 2026.06.10 | ₩5,633 | ₩5,847 | ₩5,525 | ₩5,780 | +2.62% | 7.6천 |
|---|
| 2026.06.09 | ₩5,633 | ₩5,747 | ₩5,418 | ₩5,700 | +1.19% | 1.7만 |
|---|
| 2026.06.08 | ₩5,914 | ₩5,968 | ₩5,646 | ₩5,646 | -4.54% | 1.7만 |
|---|
| 2026.06.05 | ₩6,277 | ₩6,357 | ₩5,646 | ₩5,794 | -7.69% | 3.1만 |
|---|
| 2026.06.04 | ₩6,028 | ₩6,209 | ₩5,888 | ₩6,209 | +3.00% | 2.7만 |
|---|
| 2026.06.03 | ₩5,901 | ₩6,035 | ₩5,700 | ₩6,022 | +2.05% | 3.3만 |
|---|
| 2026.06.02 | ₩6,169 | ₩6,424 | ₩5,888 | ₩6,102 | -1.09% | 2.2만 |
|---|
| 2026.06.01 | ₩6,035 | ₩6,370 | ₩6,035 | ₩6,277 | +4.00% | 4.7만 |
|---|
| 2026.05.29 | ₩6,116 | ₩6,196 | ₩5,968 | ₩6,142 | +0.44% | 1.2만 |
|---|
| 2026.05.28 | ₩6,209 | ₩6,209 | ₩6,069 | ₩6,196 | -0.22% | 1.6만 |
|---|
| 2026.05.27 | ₩6,209 | ₩6,209 | ₩5,933 | ₩6,089 | -1.94% | 1.7만 |
|---|
| 2026.05.26 | ₩6,303 | ₩6,303 | ₩6,116 | ₩6,183 | -1.91% | 1.6만 |
|---|
| 2026.05.22 | ₩6,236 | ₩6,236 | ₩6,049 | ₩6,209 | -0.43% | 1.6만 |
|---|
| 2026.05.21 | ₩6,035 | ₩6,263 | ₩5,928 | ₩6,169 | +2.22% | 2만 |
|---|
| 2026.05.20 | ₩6,129 | ₩6,330 | ₩5,981 | ₩6,142 | +0.22% | 2.2만 |
|---|
| 2026.05.19 | ₩6,236 | ₩6,344 | ₩5,928 | ₩6,223 | -0.22% | 3.4만 |
|---|
| 2026.05.18 | ₩6,035 | ₩6,437 | ₩5,956 | ₩6,370 | +5.56% | 5.8만 |
|---|
| 2026.05.15 | ₩6,022 | ₩6,411 | ₩5,981 | ₩6,317 | +4.90% | 7.3만 |
|---|
| 2026.05.14 | ₩5,968 | ₩6,424 | ₩5,874 | ₩6,344 | +6.29% | 4.7만 |
|---|
| 2026.05.13 | ₩5,704 | ₩6,102 | ₩5,660 | ₩6,062 | +6.28% | 6.7만 |
|---|
| 2026.05.12 | ₩5,418 | ₩5,794 | ₩5,351 | ₩5,579 | +2.97% | 7.6만 |
|---|
| 2026.05.11 | ₩5,324 | ₩5,649 | ₩5,311 | ₩5,365 | +0.76% | 13.9만 |
|---|
| 2026.05.08 | ₩5,445 | ₩5,613 | ₩5,311 | ₩5,365 | -1.48% | 8.1만 |
|---|
| 2026.05.07 | ₩5,727 | ₩5,790 | ₩5,445 | ₩5,566 | -2.81% | 3.1만 |
|---|
| 2026.05.06 | ₩6,062 | ₩6,116 | ₩5,621 | ₩5,700 | -5.97% | 6.3만 |
|---|
| 2026.05.05 | ₩6,344 | ₩6,344 | ₩5,874 | ₩6,156 | -2.96% | 3.2만 |
|---|
| 2026.05.04 | ₩6,035 | ₩6,035 | ₩5,901 | ₩6,035 | 0.00% | 1.6만 |
|---|
| 2026.05.01 | ₩5,968 | ₩6,035 | ₩5,771 | ₩5,914 | -0.90% | 3.3만 |
|---|
| 2026.04.30 | ₩5,767 | ₩5,981 | ₩5,713 | ₩5,727 | -0.70% | 2.2만 |
|---|
| 2026.04.29 | ₩5,780 | ₩5,955 | ₩5,740 | ₩5,834 | +0.93% | 1.7만 |
|---|
| 2026.04.28 | ₩6,035 | ₩6,204 | ₩5,834 | ₩5,874 | -2.67% | 1.4만 |
|---|
| 2026.04.27 | ₩6,035 | ₩6,370 | ₩5,981 | ₩6,236 | +3.33% | 1.2만 |
|---|
| 2026.04.24 | ₩6,122 | ₩6,260 | ₩6,049 | ₩6,049 | -1.20% | 1.8만 |
|---|
| 2026.04.23 | ₩6,196 | ₩6,344 | ₩5,968 | ₩6,069 | -2.06% | 3.7만 |
|---|
| 2026.04.22 | ₩6,209 | ₩6,384 | ₩6,196 | ₩6,223 | +0.22% | 3만 |
|---|
| 2026.04.21 | ₩6,370 | ₩6,411 | ₩6,183 | ₩6,243 | -2.00% | 4.8만 |
|---|
| 2026.04.20 | ₩6,183 | ₩6,464 | ₩6,000 | ₩6,424 | +3.90% | 5.9만 |
|---|
| 2026.04.17 | ₩6,156 | ₩6,236 | ₩6,062 | ₩6,142 | -0.22% | 3.3만 |
|---|
| 2026.04.16 | ₩6,089 | ₩6,223 | ₩6,023 | ₩6,223 | +2.20% | 3만 |
|---|
| 2026.04.15 | ₩6,169 | ₩6,236 | ₩5,914 | ₩6,236 | +1.09% | 1.1만 |
|---|
| 2026.04.14 | ₩6,008 | ₩6,169 | ₩5,941 | ₩6,169 | +2.68% | 2.2만 |
|---|
| 2026.04.13 | ₩5,941 | ₩6,236 | ₩5,941 | ₩6,022 | +1.35% | 1.4만 |
|---|
| 2026.04.10 | ₩6,223 | ₩6,263 | ₩6,049 | ₩6,250 | +0.43% | 4.1만 |
|---|
| 2026.04.09 | ₩5,767 | ₩6,263 | ₩5,767 | ₩6,263 | +8.60% | 2.9만 |
|---|
| 2026.04.08 | ₩5,833 | ₩6,209 | ₩5,780 | ₩6,008 | +3.01% | 3.1만 |
|---|
| 2026.04.07 | ₩5,794 | ₩5,888 | ₩5,700 | ₩5,834 | +0.69% | 14.8만 |
|---|
| 2026.04.06 | ₩5,914 | ₩5,955 | ₩5,767 | ₩5,928 | +0.23% | 4.3만 |
|---|
| 2026.04.02 | ₩5,619 | ₩5,901 | ₩5,579 | ₩5,901 | +5.01% | 2.4만 |
|---|
| 2026.04.01 | ₩5,700 | ₩5,896 | ₩5,552 | ₩5,794 | +1.65% | 3.6만 |
|---|
| 2026.03.31 | ₩5,834 | ₩5,901 | ₩5,619 | ₩5,767 | -1.15% | 3.5만 |
|---|
| 2026.03.30 | ₩5,633 | ₩5,968 | ₩5,512 | ₩5,821 | +3.33% | 7.1만 |
|---|
| 2026.03.27 | ₩5,633 | ₩5,888 | ₩5,499 | ₩5,700 | +1.19% | 8.4만 |
|---|
| 2026.03.26 | ₩5,432 | ₩5,888 | ₩5,432 | ₩5,700 | +4.94% | 11.1만 |
|---|
| 2026.03.25 | ₩5,230 | ₩5,854 | ₩5,230 | ₩5,807 | +11.03% | 22.8만 |
|---|
| 2026.03.24 | ₩6,196 | ₩6,250 | ₩5,525 | ₩5,552 | -10.39% | 707.9만 |
|---|
| 2026.03.23 | ₩6,290 | ₩6,397 | ₩6,116 | ₩6,223 | -1.07% | 1.9만 |
|---|
| 2026.03.20 | ₩6,049 | ₩6,625 | ₩5,956 | ₩6,431 | +6.32% | 4.3만 |
|---|
| 2026.03.19 | ₩6,223 | ₩6,505 | ₩6,035 | ₩6,330 | +1.72% | 2만 |
|---|
| 2026.03.18 | ₩6,505 | ₩6,531 | ₩6,196 | ₩6,303 | -3.09% | 3.5만 |
|---|
| 2026.03.17 | ₩6,665 | ₩6,679 | ₩6,384 | ₩6,518 | -2.21% | 1.5만 |
|---|
| 2026.03.16 | ₩6,505 | ₩6,625 | ₩6,370 | ₩6,545 | +0.62% | 1.1만 |
|---|
| 2026.03.13 | ₩6,478 | ₩6,572 | ₩6,370 | ₩6,370 | -1.66% | 1.2만 |
|---|
| 2026.03.12 | ₩6,505 | ₩6,706 | ₩6,505 | ₩6,558 | +0.82% | 1.8만 |
|---|
| 2026.03.11 | ₩6,437 | ₩6,706 | ₩6,437 | ₩6,639 | +3.12% | 1.8만 |
|---|
| 2026.03.10 | ₩6,706 | ₩6,840 | ₩6,598 | ₩6,679 | -0.40% | 5.5만 |
|---|
| 2026.03.09 | ₩6,558 | ₩6,679 | ₩6,353 | ₩6,625 | +1.02% | 13.5만 |
|---|
| 2026.03.06 | ₩6,223 | ₩6,867 | ₩6,223 | ₩6,692 | +7.54% | 13만 |
|---|
| 2026.03.05 | ₩6,545 | ₩6,545 | ₩6,223 | ₩6,263 | -4.30% | 5.8만 |
|---|
| 2026.03.04 | ₩6,303 | ₩6,679 | ₩6,243 | ₩6,464 | +2.55% | 1.9만 |
|---|
| 2026.03.03 | ₩6,639 | ₩6,639 | ₩6,277 | ₩6,525 | -1.72% | 5.5만 |
|---|
| 2026.03.02 | ₩6,612 | ₩6,739 | ₩6,572 | ₩6,639 | +0.41% | 4.8만 |
|---|
| 2026.02.27 | ₩6,639 | ₩6,706 | ₩6,538 | ₩6,692 | +0.81% | 2.1만 |
|---|
| 2026.02.26 | ₩6,746 | ₩6,779 | ₩6,509 | ₩6,679 | -0.99% | 2.2만 |
|---|
| 2026.02.25 | ₩6,746 | ₩7,441 | ₩6,486 | ₩6,840 | +1.39% | 7.1만 |
|---|
| 2026.02.24 | ₩6,679 | ₩6,813 | ₩6,665 | ₩6,773 | +1.41% | 2.7만 |
|---|
| 2026.02.23 | ₩6,773 | ₩6,773 | ₩6,437 | ₩6,652 | -1.78% | 1.9만 |
|---|
| 2026.02.20 | ₩6,719 | ₩6,719 | ₩6,437 | ₩6,679 | -0.60% | 3.5만 |
|---|
| 2026.02.19 | ₩6,558 | ₩6,786 | ₩6,558 | ₩6,733 | +2.66% | 5.4만 |
|---|
| 2026.02.18 | ₩6,451 | ₩6,961 | ₩6,424 | ₩6,558 | +1.66% | 3.2만 |
|---|
| 2026.02.17 | ₩6,572 | ₩6,665 | ₩6,384 | ₩6,424 | -2.24% | 2.4만 |
|---|
| 2026.02.13 | ₩6,531 | ₩6,665 | ₩6,491 | ₩6,572 | +0.62% | 3.8만 |
|---|
| 2026.02.12 | ₩6,652 | ₩6,786 | ₩6,303 | ₩6,706 | +0.81% | 7.7만 |
|---|
| 2026.02.11 | ₩6,706 | ₩6,867 | ₩6,572 | ₩6,800 | +1.40% | 3.2만 |
|---|
| 2026.02.10 | ₩6,974 | ₩6,974 | ₩6,652 | ₩6,759 | -3.08% | 6.5만 |
|---|
| 2026.02.09 | ₩6,692 | ₩6,867 | ₩6,598 | ₩6,867 | +2.61% | 8.5만 |
|---|
| 2026.02.06 | ₩6,531 | ₩6,853 | ₩6,290 | ₩6,665 | +2.05% | 7.1만 |
|---|
| 2026.02.05 | ₩6,411 | ₩6,907 | ₩6,370 | ₩6,518 | +1.67% | 10만 |
|---|
| 2026.02.04 | ₩6,478 | ₩6,612 | ₩6,330 | ₩6,572 | +1.45% | 4만 |
|---|
| 2026.02.03 | ₩6,706 | ₩6,853 | ₩6,290 | ₩6,531 | -2.60% | 11.3만 |
|---|
| 2026.02.02 | ₩6,478 | ₩7,317 | ₩6,478 | ₩6,907 | +6.63% | 8만 |
|---|
| 2026.01.30 | ₩6,679 | ₩6,773 | ₩6,464 | ₩6,773 | +1.41% | 3.6만 |
|---|
| 2026.01.29 | ₩6,813 | ₩6,813 | ₩6,558 | ₩6,679 | -1.97% | 4.3만 |
|---|
| 2026.01.28 | ₩6,585 | ₩6,826 | ₩6,558 | ₩6,746 | +2.44% | 2.9만 |
|---|
| 2026.01.27 | ₩6,719 | ₩6,773 | ₩6,505 | ₩6,598 | -1.80% | 1.5만 |
|---|
| 2026.01.26 | ₩6,558 | ₩6,692 | ₩6,531 | ₩6,652 | +1.43% | 1.4만 |
|---|
| 2026.01.23 | ₩6,639 | ₩6,706 | ₩6,545 | ₩6,612 | -0.40% | 1.4만 |
|---|
| 2026.01.22 | ₩6,505 | ₩6,786 | ₩6,505 | ₩6,773 | +4.12% | 2.6만 |
|---|
| 2026.01.21 | ₩6,706 | ₩6,867 | ₩6,531 | ₩6,545 | -2.40% | 4.5만 |
|---|
| 2026.01.20 | ₩6,692 | ₩6,961 | ₩6,692 | ₩6,719 | +0.40% | 7.2만 |
|---|
| 2026.01.16 | ₩6,786 | ₩7,007 | ₩6,746 | ₩6,893 | +1.58% | 2.5만 |
|---|
| 2026.01.15 | ₩6,974 | ₩7,108 | ₩6,679 | ₩6,907 | -0.96% | 5.2만 |
|---|
| 2026.01.14 | ₩6,800 | ₩7,095 | ₩6,625 | ₩6,974 | +2.56% | 4.4만 |
|---|
| 2026.01.13 | ₩6,840 | ₩7,041 | ₩6,792 | ₩6,934 | +1.37% | 4.9만 |
|---|
| 2026.01.12 | ₩6,920 | ₩7,014 | ₩6,652 | ₩6,907 | -0.19% | 4.6만 |
|---|
| 2026.01.09 | ₩6,437 | ₩7,081 | ₩6,437 | ₩6,907 | +7.29% | 13.5만 |
|---|
| 2026.01.08 | ₩6,505 | ₩6,585 | ₩6,277 | ₩6,424 | -1.24% | 4.6만 |
|---|
| 2026.01.07 | ₩6,464 | ₩6,692 | ₩6,263 | ₩6,518 | +0.83% | 7.4만 |
|---|
| 2026.01.06 | ₩6,746 | ₩6,757 | ₩6,397 | ₩6,437 | -4.57% | 9.3만 |
|---|
| 2026.01.05 | ₩6,974 | ₩7,014 | ₩6,840 | ₩6,840 | -1.92% | 5.4만 |
|---|
| 2026.01.02 | ₩7,054 | ₩7,107 | ₩6,746 | ₩6,920 | -1.90% | 6만 |
|---|
| 2025.12.31 | ₩6,907 | ₩7,121 | ₩6,907 | ₩7,001 | +1.36% | 4.6만 |
|---|
| 2025.12.30 | ₩7,189 | ₩7,226 | ₩6,907 | ₩6,920 | -3.73% | 6.8만 |
|---|
| 2025.12.29 | ₩7,376 | ₩7,376 | ₩7,068 | ₩7,202 | -2.36% | 7.1만 |
|---|
| 2025.12.26 | ₩7,242 | ₩7,792 | ₩7,242 | ₩7,376 | +1.85% | 10만 |
|---|
| 2025.12.24 | ₩7,323 | ₩7,510 | ₩6,813 | ₩7,363 | +0.55% | 18만 |
|---|
| 2025.12.23 | ₩7,497 | ₩7,685 | ₩6,908 | ₩7,175 | -4.29% | 15.9만 |
|---|
| 2025.12.22 | ₩7,175 | ₩7,595 | ₩6,397 | ₩7,028 | -2.06% | 32.2만 |
|---|
| 2025.12.19 | ₩7,403 | ₩7,457 | ₩6,934 | ₩6,961 | -5.98% | 27.9만 |
|---|
| 2025.12.18 | ₩6,867 | ₩8,033 | ₩6,867 | ₩7,363 | +7.23% | 47.9만 |
|---|
| 2025.12.17 | ₩8,275 | ₩8,275 | ₩6,908 | ₩7,162 | -13.45% | 70.5만 |
|---|
| 2025.12.16 | ₩8,523 | ₩8,650 | ₩7,510 | ₩8,033 | -5.74% | 282.6만 |
|---|
| 2025.12.15 | ₩18,655 | ₩21,794 | ₩11,950 | ₩14,256 | -23.58% | 3769.5만 |
|---|
| 2025.12.12 | ₩5,454 | ₩5,713 | ₩5,454 | ₩5,713 | +4.75% | 800 |
|---|
| 2025.12.11 | ₩5,591 | ₩5,740 | ₩5,070 | ₩5,740 | +2.66% | 9.8천 |
|---|
| 2025.12.10 | ₩5,700 | ₩5,740 | ₩4,855 | ₩5,740 | +0.71% | 6.6만 |
|---|
| 2025.12.09 | ₩6,223 | ₩6,639 | ₩5,579 | ₩5,673 | -8.84% | 4.4만 |
|---|
| 2025.12.08 | ₩6,491 | ₩6,639 | ₩5,861 | ₩5,890 | -9.26% | 1만 |
|---|
| 2025.12.05 | ₩6,397 | ₩6,598 | ₩6,235 | ₩6,370 | -0.42% | 4.8천 |
|---|
| 2025.12.04 | ₩6,129 | ₩6,505 | ₩5,869 | ₩6,156 | +0.44% | 4.6천 |
|---|
| 2025.12.03 | ₩6,008 | ₩6,035 | ₩5,662 | ₩6,015 | +0.11% | 2.8천 |
|---|
| 2025.12.02 | ₩6,169 | ₩6,169 | ₩5,432 | ₩5,673 | -8.04% | 4.4만 |
|---|
| 2025.12.01 | ₩6,290 | ₩6,310 | ₩6,035 | ₩6,250 | -0.64% | 4.4천 |
|---|
| 2025.11.28 | ₩6,223 | ₩6,223 | ₩6,015 | ₩6,116 | -1.72% | 2.5천 |
|---|
| 2025.11.26 | ₩6,183 | ₩6,487 | ₩6,183 | ₩6,223 | +0.65% | 3.5천 |
|---|
| 2025.11.25 | ₩6,098 | ₩6,665 | ₩5,961 | ₩6,263 | +2.71% | 4.4만 |
|---|
| 2025.11.24 | ₩6,263 | ₩6,592 | ₩6,130 | ₩6,130 | -2.12% | 1.5만 |
|---|
| 2025.11.21 | ₩6,075 | ₩6,270 | ₩6,035 | ₩6,102 | +0.44% | 5.8천 |
|---|
| 2025.11.20 | ₩6,505 | ₩7,207 | ₩5,955 | ₩6,022 | -7.42% | 3.4만 |
|---|
| 2025.11.19 | ₩5,686 | ₩6,196 | ₩5,633 | ₩6,196 | +8.96% | 7.1천 |
|---|
| 2025.11.18 | ₩5,901 | ₩6,035 | ₩5,566 | ₩5,767 | -2.27% | 1만 |
|---|
| 2025.11.17 | ₩6,209 | ₩6,209 | ₩5,680 | ₩6,055 | -2.48% | 1.8만 |
|---|
| 2025.11.14 | ₩6,384 | ₩6,384 | ₩5,901 | ₩5,901 | -7.56% | 1.2만 |
|---|
| 2025.11.13 | ₩6,384 | ₩6,451 | ₩5,901 | ₩6,089 | -4.62% | 6.1만 |
|---|
| 2025.11.12 | ₩6,370 | ₩6,437 | ₩6,279 | ₩6,279 | -1.43% | 1.6천 |
|---|
| 2025.11.11 | ₩6,531 | ₩6,531 | ₩6,156 | ₩6,159 | -5.71% | 1.1만 |
|---|
| 2025.11.10 | ₩6,518 | ₩6,652 | ₩5,779 | ₩6,652 | +2.06% | 1.6만 |
|---|
| 2025.11.07 | ₩6,142 | ₩6,700 | ₩6,142 | ₩6,700 | +9.08% | 5.9천 |
|---|
| 2025.11.06 | ₩6,437 | ₩6,730 | ₩6,075 | ₩6,075 | -5.62% | 1.4만 |
|---|
| 2025.11.05 | ₩6,612 | ₩6,624 | ₩6,505 | ₩6,531 | -1.22% | 4.8천 |
|---|
| 2025.11.04 | ₩6,505 | ₩6,637 | ₩6,437 | ₩6,637 | +2.04% | 1.5만 |
|---|
| 2025.11.03 | ₩7,028 | ₩7,028 | ₩6,505 | ₩6,545 | -6.87% | 6.6천 |
|---|
| 2025.10.31 | ₩7,108 | ₩7,116 | ₩6,679 | ₩7,054 | -0.75% | 1.6만 |
|---|
| 2025.10.30 | ₩6,706 | ₩7,289 | ₩6,639 | ₩6,934 | +3.40% | 2.2만 |
|---|
| 2025.10.29 | ₩7,135 | ₩7,148 | ₩6,706 | ₩6,719 | -5.83% | 1.6만 |
|---|
| 2025.10.28 | ₩6,907 | ₩7,095 | ₩6,424 | ₩7,068 | +2.33% | 13.6만 |
|---|
| 2025.10.27 | ₩7,054 | ₩7,376 | ₩6,719 | ₩7,075 | +0.29% | 6만 |
|---|
| 2025.10.24 | ₩7,457 | ₩7,772 | ₩7,148 | ₩7,148 | -4.14% | 2.2만 |
|---|
| 2025.10.23 | ₩7,376 | ₩7,940 | ₩7,189 | ₩7,457 | +1.09% | 1.9만 |
|---|
| 2025.10.22 | ₩7,805 | ₩7,913 | ₩7,095 | ₩7,249 | -7.13% | 3.3만 |
|---|
| 2025.10.21 | ₩7,846 | ₩9,388 | ₩7,846 | ₩8,127 | +3.59% | 4.1만 |
|---|
| 2025.10.20 | ₩7,899 | ₩8,047 | ₩6,983 | ₩7,644 | -3.23% | 6.5만 |
|---|
| 2025.10.17 | ₩9,536 | ₩9,536 | ₩9,536 | ₩9,536 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩9,536 | ₩9,536 | ₩9,536 | ₩9,536 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩9,536 | ₩9,536 | ₩9,536 | ₩9,536 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩9,509 | ₩9,978 | ₩9,126 | ₩9,536 | +0.28% | 3.3만 |
|---|
| 2025.10.13 | ₩9,495 | ₩10,340 | ₩9,133 | ₩9,522 | +0.28% | 9천 |
|---|
| 2025.10.10 | ₩9,991 | ₩10,228 | ₩8,972 | ₩9,428 | -5.64% | 2.8만 |
|---|