시장 데이터를 불러오는 중
전체 종목
Anfield Energy Inc. - Common Shares 과거 주가
Anfield Energy Inc. - Common Shares · AEC · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Anfield Energy Inc. - Common Shares · AEC · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,466 | ₩4,922 | ₩4,292 | ₩4,412 | -1.20% | 17.2만 |
| 2026.09.28–2026.10.02 | ₩4,747 | ₩4,855 | ₩4,238 | ₩4,613 | -2.82% | 13.4만 |
| 2026.09.21–2026.09.25 | ₩4,801 | ₩5,150 | ₩4,372 | ₩4,882 | +1.68% | 14.9만 |
| 2026.09.14–2026.09.18 | ₩5,284 | ₩5,297 | ₩4,466 | ₩4,828 | -8.63% | 37.9만 |
| 2026.09.08–2026.09.11 | ₩5,659 | ₩5,928 | ₩5,244 | ₩5,311 | -6.16% | 9.3만 |
| 2026.08.31–2026.09.04 | ₩5,726 | ₩6,062 | ₩5,431 | ₩5,659 | -1.17% | 13.7만 |
| 2026.08.24–2026.08.28 | ₩6,196 | ₩6,558 | ₩5,834 | ₩5,834 | -5.84% | 25.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,370 |
| ₩5,566 |
| ₩6,250 |
| +8.37% |
| 25만 |
| 2026.08.10–2026.08.14 | ₩5,619 | ₩6,303 | ₩5,579 | ₩5,673 | +0.95% | 25.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,150 | ₩5,887 | ₩5,136 | ₩5,539 | +7.55% | 21.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,035 | ₩6,156 | ₩5,096 | ₩5,284 | -12.44% | 20.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,887 | ₩6,786 | ₩5,633 | ₩5,941 | +0.91% | 13.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,566 | ₩6,169 | ₩5,499 | ₩5,807 | +4.34% | 11.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,102 | ₩6,719 | ₩5,472 | ₩5,700 | -6.59% | 28.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,418 | ₩6,437 | ₩5,378 | ₩5,659 | +4.46% | 33.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,625 | ₩7,027 | ₩5,364 | ₩5,472 | -17.41% | 28.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,807 | ₩6,893 | ₩5,311 | ₩6,826 | +17.55% | 20.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,659 | ₩5,834 | ₩4,908 | ₩5,378 | -4.98% | 28.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,706 | ₩6,907 | ₩5,458 | ₩5,633 | -16.00% | 24.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,075 | ₩6,773 | ₩6,048 | ₩6,518 | +7.28% | 13.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,102 | ₩6,209 | ₩5,619 | ₩5,847 | -4.18% | 34.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,706 | ₩7,229 | ₩6,035 | ₩6,035 | -10.00% | 28.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,303 | ₩7,242 | ₩6,223 | ₩6,558 | +4.04% | 31.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,322 | ₩7,470 | ₩6,236 | ₩6,531 | -10.81% | 27.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,980 | ₩8,047 | ₩7,041 | ₩7,242 | -9.24% | 19만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,054 | ₩8,355 | ₩7,027 | ₩7,792 | +10.46% | 20.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,577 | ₩7,886 | ₩6,880 | ₩7,188 | -5.13% | 12.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,229 | ₩7,912 | ₩6,625 | ₩7,349 | +1.67% | 24.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,041 | ₩8,100 | ₩6,706 | ₩7,121 | +1.14% | 31.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,685 | ₩8,221 | ₩6,840 | ₩6,920 | -9.95% | 23.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,100 | ₩9,240 | ₩7,524 | ₩7,671 | -5.30% | 31.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,932 | ₩9,978 | ₩8,140 | ₩8,167 | -8.56% | 35만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,415 | ₩9,790 | ₩8,865 | ₩9,213 | -2.14% | 17.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,851 | ₩10,005 | ₩8,154 | ₩9,549 | +7.88% | 23만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,905 | ₩9,575 | ₩8,382 | ₩8,838 | -0.75% | 30.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,876 | ₩11,386 | ₩8,087 | ₩8,811 | -18.99% | 54.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,217 | ₩13,733 | ₩10,729 | ₩11,118 | -9.00% | 112.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,058 | ₩11,976 | ₩9,575 | ₩11,735 | +16.67% | 63.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,476 | ₩10,554 | ₩8,221 | ₩9,710 | +14.56% | 57.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,060 | ₩8,824 | ₩7,912 | ₩8,328 | +3.33% | 42.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,041 | ₩8,006 | ₩6,545 | ₩7,912 | +12.38% | 54.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,545 | ₩7,121 | ₩5,928 | ₩7,054 | +7.79% | 60.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,617 | ₩7,658 | ₩6,263 | ₩6,571 | -13.73% | 29.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,012 | ₩9,012 | ₩7,403 | ₩7,550 | -16.22% | 23.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,623 | ₩9,723 | ₩8,248 | ₩8,677 | +0.62% | 34.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,939 | ₩9,119 | ₩7,778 | ₩8,757 | +10.30% | 29.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,596 | ₩9,710 | ₩7,376 | ₩7,792 | -9.36% | 57.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,388 | ₩9,991 | ₩8,409 | ₩8,503 | -9.43% | 43.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,849 | ₩11,279 | ₩8,154 | ₩9,066 | -16.44% | 54만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,911 | ₩11,922 | ₩9,388 | ₩11,118 | +12.18% | 69.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,729 | ₩11,145 | ₩9,334 | ₩10,259 | -4.37% | 68.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,886 | ₩16,750 | ₩9,951 | ₩10,689 | -28.20% | 212.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,840 | ₩15,329 | ₩13,143 | ₩13,800 | -0.29% | 78만 |
|---|