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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,328 | ₩4,502 | ₩4,288 | ₩4,409 | +1.86% | 2.3만 |
| 2026.10.08 | ₩4,435 | ₩4,529 | ₩4,288 | ₩4,342 | -2.11% | 7만 |
| 2026.10.07 | ₩4,596 | ₩4,797 | ₩4,462 | ₩4,489 | -2.33% | 2.9만 |
| 2026.10.06 | ₩4,556 | ₩4,918 | ₩4,556 | ₩4,677 | +2.65% | 3.2만 |
| 2026.10.05 | ₩4,462 | ₩4,636 | ₩4,435 | ₩4,610 | +3.30% | 1.7만 |
| 2026.10.02 | ₩4,516 | ₩4,636 | ₩4,516 | ₩4,610 | +2.08% | 1.8만 |
| 2026.10.01 | ₩4,409 | ₩4,543 | ₩4,301 | ₩4,502 | +2.13% | 1.3만 |
| 2026.09.30 | ₩4,690 | ₩4,690 | ₩4,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,382 |
| -6.57% |
| 6.5만 |
| 2026.09.29 | ₩4,717 | ₩4,851 | ₩4,556 | ₩4,569 | -3.12% | 1.8만 |
|---|
| 2026.09.28 | ₩4,744 | ₩4,851 | ₩4,703 | ₩4,784 | +0.85% | 2만 |
|---|
| 2026.09.25 | ₩4,797 | ₩4,958 | ₩4,368 | ₩4,878 | +1.68% | 3.9만 |
|---|
| 2026.09.24 | ₩4,824 | ₩4,971 | ₩4,757 | ₩4,824 | 0.00% | 2.6만 |
|---|
| 2026.09.23 | ₩5,105 | ₩5,105 | ₩4,824 | ₩4,918 | -3.67% | 3.9만 |
|---|
| 2026.09.22 | ₩5,038 | ₩5,146 | ₩4,971 | ₩5,132 | +1.86% | 2.1만 |
|---|
| 2026.09.21 | ₩4,797 | ₩5,079 | ₩4,797 | ₩5,012 | +4.47% | 2.5만 |
|---|
| 2026.09.18 | ₩5,038 | ₩5,293 | ₩4,462 | ₩4,824 | -4.26% | 17만 |
|---|
| 2026.09.17 | ₩4,824 | ₩5,159 | ₩4,824 | ₩5,012 | +3.89% | 4.6만 |
|---|
| 2026.09.16 | ₩4,985 | ₩5,038 | ₩4,730 | ₩4,811 | -3.49% | 5만 |
|---|
| 2026.09.15 | ₩5,159 | ₩5,159 | ₩4,811 | ₩4,931 | -4.42% | 4.2만 |
|---|
| 2026.09.14 | ₩5,280 | ₩5,280 | ₩4,958 | ₩5,079 | -3.81% | 7.2만 |
|---|
| 2026.09.11 | ₩5,628 | ₩5,628 | ₩5,239 | ₩5,306 | -5.71% | 3.9만 |
|---|
| 2026.09.10 | ₩5,561 | ₩5,601 | ₩5,440 | ₩5,507 | -0.96% | 1.9만 |
|---|
| 2026.09.09 | ₩5,869 | ₩5,869 | ₩5,641 | ₩5,668 | -3.42% | 7.1천 |
|---|
| 2026.09.08 | ₩5,655 | ₩5,923 | ₩5,641 | ₩5,762 | +1.90% | 2.8만 |
|---|
| 2026.09.04 | ₩5,695 | ₩5,695 | ₩5,427 | ₩5,655 | -0.71% | 3.1만 |
|---|
| 2026.09.03 | ₩5,883 | ₩5,883 | ₩5,628 | ₩5,695 | -3.19% | 2.9만 |
|---|
| 2026.09.02 | ₩5,641 | ₩5,883 | ₩5,641 | ₩5,789 | +2.61% | 2.8만 |
|---|
| 2026.09.01 | ₩5,789 | ₩5,842 | ₩5,561 | ₩5,615 | -3.01% | 1.8만 |
|---|
| 2026.08.31 | ₩5,722 | ₩6,057 | ₩5,722 | ₩5,923 | +3.51% | 3만 |
|---|
| 2026.08.28 | ₩6,258 | ₩6,258 | ₩5,829 | ₩5,829 | -6.85% | 4.9만 |
|---|
| 2026.08.27 | ₩6,298 | ₩6,553 | ₩6,177 | ₩6,258 | -0.64% | 4.8만 |
|---|
| 2026.08.26 | ₩6,432 | ₩6,499 | ₩6,097 | ₩6,244 | -2.92% | 6만 |
|---|
| 2026.08.25 | ₩5,963 | ₩6,392 | ₩5,963 | ₩6,378 | +6.97% | 4.7만 |
|---|
| 2026.08.24 | ₩6,191 | ₩6,244 | ₩5,842 | ₩5,896 | -4.76% | 4.8만 |
|---|
| 2026.08.21 | ₩5,802 | ₩6,365 | ₩5,789 | ₩6,244 | +7.62% | 11.1만 |
|---|
| 2026.08.20 | ₩5,829 | ₩5,829 | ₩5,628 | ₩5,775 | -0.92% | 1.5만 |
|---|
| 2026.08.19 | ₩5,883 | ₩5,976 | ₩5,668 | ₩5,842 | -0.68% | 2.9만 |
|---|
| 2026.08.18 | ₩6,030 | ₩6,057 | ₩5,561 | ₩5,682 | -5.78% | 5.6만 |
|---|
| 2026.08.17 | ₩5,762 | ₩6,084 | ₩5,708 | ₩6,070 | +5.35% | 3.8만 |
|---|
| 2026.08.14 | ₩5,789 | ₩5,842 | ₩5,628 | ₩5,668 | -2.08% | 1만 |
|---|
| 2026.08.13 | ₩6,003 | ₩6,164 | ₩5,655 | ₩5,802 | -3.35% | 2만 |
|---|
| 2026.08.12 | ₩6,285 | ₩6,298 | ₩5,896 | ₩6,043 | -3.84% | 3만 |
|---|
| 2026.08.11 | ₩5,695 | ₩6,177 | ₩5,695 | ₩6,084 | +6.82% | 11.6만 |
|---|
| 2026.08.10 | ₩5,615 | ₩5,842 | ₩5,574 | ₩5,762 | +2.63% | 7.5만 |
|---|
| 2026.08.07 | ₩5,507 | ₩5,883 | ₩5,414 | ₩5,534 | +0.49% | 5만 |
|---|
| 2026.08.06 | ₩5,414 | ₩5,816 | ₩5,414 | ₩5,507 | +1.73% | 4.9만 |
|---|
| 2026.08.05 | ₩5,588 | ₩5,615 | ₩5,387 | ₩5,534 | -0.96% | 5.5만 |
|---|
| 2026.08.04 | ₩5,440 | ₩5,561 | ₩5,347 | ₩5,347 | -1.72% | 4.4만 |
|---|
| 2026.08.03 | ₩5,146 | ₩5,494 | ₩5,132 | ₩5,320 | +3.39% | 1.6만 |
|---|
| 2026.07.31 | ₩5,306 | ₩5,387 | ₩5,146 | ₩5,280 | -0.51% | 2.7만 |
|---|
| 2026.07.30 | ₩5,467 | ₩5,534 | ₩5,092 | ₩5,306 | -2.94% | 9.9만 |
|---|
| 2026.07.29 | ₩5,548 | ₩5,802 | ₩5,507 | ₩5,668 | +2.17% | 1.2만 |
|---|
| 2026.07.28 | ₩5,923 | ₩5,923 | ₩5,561 | ₩5,574 | -5.88% | 3.5만 |
|---|
| 2026.07.27 | ₩6,030 | ₩6,151 | ₩5,762 | ₩5,869 | -2.67% | 3.1만 |
|---|
| 2026.07.24 | ₩6,164 | ₩6,204 | ₩5,936 | ₩5,936 | -3.70% | 3.7천 |
|---|
| 2026.07.23 | ₩6,472 | ₩6,781 | ₩6,137 | ₩6,164 | -4.76% | 3.3만 |
|---|
| 2026.07.22 | ₩6,486 | ₩6,646 | ₩6,365 | ₩6,579 | +1.45% | 3.1만 |
|---|
| 2026.07.21 | ₩5,869 | ₩6,512 | ₩5,789 | ₩6,459 | +10.05% | 3.8만 |
|---|
| 2026.07.20 | ₩5,883 | ₩5,883 | ₩5,628 | ₩5,668 | -3.64% | 2.5만 |
|---|
| 2026.07.17 | ₩5,749 | ₩5,909 | ₩5,695 | ₩5,802 | +0.93% | 1.1만 |
|---|
| 2026.07.16 | ₩5,829 | ₩5,842 | ₩5,708 | ₩5,842 | +0.23% | 1.2만 |
|---|
| 2026.07.15 | ₩6,070 | ₩6,164 | ₩5,762 | ₩5,936 | -2.21% | 2.1만 |
|---|
| 2026.07.14 | ₩5,762 | ₩6,164 | ₩5,655 | ₩6,070 | +5.35% | 2.5만 |
|---|
| 2026.07.13 | ₩5,561 | ₩5,923 | ₩5,494 | ₩5,588 | +0.48% | 5만 |
|---|
| 2026.07.10 | ₩5,561 | ₩5,695 | ₩5,561 | ₩5,695 | +2.41% | 1.8만 |
|---|
| 2026.07.09 | ₩5,708 | ₩5,789 | ₩5,561 | ₩5,615 | -1.64% | 1.3만 |
|---|
| 2026.07.08 | ₩5,481 | ₩5,735 | ₩5,467 | ₩5,628 | +2.69% | 4.5만 |
|---|
| 2026.07.07 | ₩6,030 | ₩6,714 | ₩5,521 | ₩5,601 | -7.11% | 16.1만 |
|---|
| 2026.07.06 | ₩6,097 | ₩6,231 | ₩5,842 | ₩6,017 | -1.32% | 4.5만 |
|---|
| 2026.07.02 | ₩5,588 | ₩6,097 | ₩5,588 | ₩5,655 | +1.20% | 2.6만 |
|---|
| 2026.07.01 | ₩5,682 | ₩5,829 | ₩5,481 | ₩5,521 | -2.83% | 5.4만 |
|---|
| 2026.06.30 | ₩5,628 | ₩6,432 | ₩5,561 | ₩5,856 | +4.05% | 22.7만 |
|---|
| 2026.06.29 | ₩5,414 | ₩5,615 | ₩5,373 | ₩5,467 | +0.99% | 3.2만 |
|---|
| 2026.06.26 | ₩5,387 | ₩5,574 | ₩5,360 | ₩5,467 | +1.49% | 2.4만 |
|---|
| 2026.06.25 | ₩5,735 | ₩5,735 | ₩5,373 | ₩5,373 | -6.31% | 3.3만 |
|---|
| 2026.06.24 | ₩6,003 | ₩6,124 | ₩5,561 | ₩5,641 | -6.03% | 14.4만 |
|---|
| 2026.06.23 | ₩5,923 | ₩6,124 | ₩5,816 | ₩5,896 | -0.45% | 2.2만 |
|---|
| 2026.06.22 | ₩6,620 | ₩7,022 | ₩6,097 | ₩6,124 | -7.49% | 6.3만 |
|---|
| 2026.06.18 | ₩5,909 | ₩6,888 | ₩5,909 | ₩6,821 | +15.42% | 8.7만 |
|---|
| 2026.06.17 | ₩5,561 | ₩5,883 | ₩5,414 | ₩5,829 | +4.82% | 2.9만 |
|---|
| 2026.06.16 | ₩5,708 | ₩5,896 | ₩5,306 | ₩5,534 | -3.05% | 3.7만 |
|---|
| 2026.06.15 | ₩5,802 | ₩5,976 | ₩5,588 | ₩5,708 | -1.62% | 5.5만 |
|---|
| 2026.06.12 | ₩5,092 | ₩5,494 | ₩5,092 | ₩5,373 | +5.53% | 3.2만 |
|---|
| 2026.06.11 | ₩5,132 | ₩5,360 | ₩4,958 | ₩5,159 | +0.52% | 2.8만 |
|---|
| 2026.06.10 | ₩4,904 | ₩5,199 | ₩4,904 | ₩4,998 | +1.91% | 1.6만 |
|---|
| 2026.06.09 | ₩5,347 | ₩5,641 | ₩4,904 | ₩5,079 | -5.01% | 10.7만 |
|---|
| 2026.06.08 | ₩5,655 | ₩5,829 | ₩5,373 | ₩5,400 | -4.50% | 9.8만 |
|---|
| 2026.06.05 | ₩6,271 | ₩6,365 | ₩5,454 | ₩5,628 | -10.26% | 7.4만 |
|---|
| 2026.06.04 | ₩6,097 | ₩6,365 | ₩6,097 | ₩6,298 | +3.30% | 3.4만 |
|---|
| 2026.06.03 | ₩6,486 | ₩6,566 | ₩6,137 | ₩6,164 | -4.96% | 2.8만 |
|---|
| 2026.06.02 | ₩6,700 | ₩6,901 | ₩6,365 | ₩6,365 | -5.00% | 7.7만 |
|---|
| 2026.06.01 | ₩6,700 | ₩6,767 | ₩6,392 | ₩6,486 | -3.20% | 2.9만 |
|---|
| 2026.05.29 | ₩6,553 | ₩6,767 | ₩6,231 | ₩6,512 | -0.61% | 5.7만 |
|---|
| 2026.05.28 | ₩6,325 | ₩6,606 | ₩6,110 | ₩6,512 | +2.97% | 3.5만 |
|---|
| 2026.05.27 | ₩6,043 | ₩6,419 | ₩6,043 | ₩6,325 | +4.66% | 2만 |
|---|
| 2026.05.26 | ₩6,070 | ₩6,445 | ₩6,043 | ₩6,244 | +2.87% | 2.1만 |
|---|
| 2026.05.22 | ₩5,909 | ₩6,084 | ₩5,762 | ₩5,842 | -1.13% | 4.2만 |
|---|
| 2026.05.21 | ₩5,722 | ₩5,883 | ₩5,628 | ₩5,842 | +2.11% | 6.8만 |
|---|
| 2026.05.20 | ₩5,708 | ₩5,896 | ₩5,708 | ₩5,722 | +0.23% | 3.9만 |
|---|
| 2026.05.19 | ₩6,084 | ₩6,151 | ₩5,615 | ₩5,722 | -5.95% | 11.5만 |
|---|
| 2026.05.18 | ₩6,097 | ₩6,204 | ₩5,869 | ₩5,883 | -3.52% | 8.3만 |
|---|
| 2026.05.15 | ₩6,432 | ₩6,526 | ₩6,030 | ₩6,030 | -6.25% | 5.7만 |
|---|
| 2026.05.14 | ₩6,687 | ₩6,687 | ₩6,432 | ₩6,445 | -3.61% | 4.2만 |
|---|
| 2026.05.13 | ₩6,834 | ₩6,901 | ₩6,660 | ₩6,767 | -0.98% | 3.9만 |
|---|
| 2026.05.12 | ₩6,955 | ₩6,982 | ₩6,553 | ₩6,727 | -3.28% | 4.2만 |
|---|
| 2026.05.11 | ₩6,700 | ₩7,223 | ₩6,700 | ₩7,022 | +4.80% | 10.8만 |
|---|
| 2026.05.08 | ₩6,928 | ₩7,102 | ₩6,405 | ₩6,553 | -5.42% | 5.9만 |
|---|
| 2026.05.07 | ₩6,901 | ₩7,209 | ₩6,794 | ₩6,915 | +0.19% | 8만 |
|---|
| 2026.05.06 | ₩6,606 | ₩7,236 | ₩6,606 | ₩6,781 | +2.64% | 9.5만 |
|---|
| 2026.05.05 | ₩6,660 | ₩6,834 | ₩6,472 | ₩6,472 | -2.82% | 2.7만 |
|---|
| 2026.05.04 | ₩6,298 | ₩6,955 | ₩6,218 | ₩6,566 | +4.26% | 5.6만 |
|---|
| 2026.05.01 | ₩6,727 | ₩6,727 | ₩6,311 | ₩6,526 | -2.99% | 4.3만 |
|---|
| 2026.04.30 | ₩6,432 | ₩6,888 | ₩6,231 | ₩6,700 | +4.17% | 9.9만 |
|---|
| 2026.04.29 | ₩7,035 | ₩7,035 | ₩6,445 | ₩6,539 | -7.05% | 7.3만 |
|---|
| 2026.04.28 | ₩7,129 | ₩7,129 | ₩6,767 | ₩6,941 | -2.63% | 2.7만 |
|---|
| 2026.04.27 | ₩7,317 | ₩7,464 | ₩7,169 | ₩7,236 | -1.10% | 3.3만 |
|---|
| 2026.04.24 | ₩7,504 | ₩7,504 | ₩7,236 | ₩7,236 | -3.57% | 1.1만 |
|---|
| 2026.04.23 | ₩7,598 | ₩7,893 | ₩7,343 | ₩7,357 | -3.17% | 2.2만 |
|---|
| 2026.04.22 | ₩7,638 | ₩7,745 | ₩7,250 | ₩7,719 | +1.05% | 7.5만 |
|---|
| 2026.04.21 | ₩7,839 | ₩8,040 | ₩7,035 | ₩7,223 | -7.86% | 4만 |
|---|
| 2026.04.20 | ₩7,973 | ₩8,040 | ₩7,598 | ₩7,705 | -3.36% | 4.3만 |
|---|
| 2026.04.17 | ₩8,188 | ₩8,348 | ₩7,786 | ₩7,786 | -4.91% | 2.4만 |
|---|
| 2026.04.16 | ₩7,879 | ₩8,241 | ₩7,705 | ₩8,027 | +1.87% | 2.9만 |
|---|
| 2026.04.15 | ₩7,558 | ₩8,174 | ₩7,558 | ₩7,598 | +0.53% | 4.3만 |
|---|
| 2026.04.14 | ₩7,652 | ₩7,987 | ₩7,531 | ₩7,544 | -1.40% | 2.7만 |
|---|
| 2026.04.13 | ₩7,049 | ₩8,027 | ₩7,022 | ₩7,491 | +6.27% | 8.4만 |
|---|
| 2026.04.10 | ₩7,410 | ₩7,879 | ₩7,183 | ₩7,183 | -3.07% | 2.4만 |
|---|
| 2026.04.09 | ₩7,464 | ₩7,571 | ₩7,236 | ₩7,410 | -0.72% | 4.1만 |
|---|
| 2026.04.08 | ₩7,518 | ₩7,786 | ₩7,183 | ₩7,330 | -2.50% | 3.7만 |
|---|
| 2026.04.07 | ₩7,571 | ₩7,638 | ₩6,874 | ₩6,995 | -7.61% | 1.3만 |
|---|
| 2026.04.06 | ₩7,571 | ₩7,571 | ₩7,183 | ₩7,343 | -3.01% | 1.4만 |
|---|
| 2026.04.02 | ₩7,585 | ₩7,732 | ₩7,116 | ₩7,343 | -3.18% | 2.6만 |
|---|
| 2026.04.01 | ₩7,598 | ₩7,853 | ₩7,317 | ₩7,585 | -0.18% | 6.9만 |
|---|
| 2026.03.31 | ₩6,834 | ₩7,906 | ₩6,834 | ₩7,477 | +9.41% | 8.3만 |
|---|
| 2026.03.30 | ₩7,223 | ₩7,223 | ₩6,620 | ₩6,794 | -5.94% | 7만 |
|---|
| 2026.03.27 | ₩7,183 | ₩7,437 | ₩6,834 | ₩7,116 | -0.93% | 9.3만 |
|---|
| 2026.03.26 | ₩7,236 | ₩7,357 | ₩7,049 | ₩7,357 | +1.67% | 4.5만 |
|---|
| 2026.03.25 | ₩8,094 | ₩8,094 | ₩7,370 | ₩7,384 | -8.77% | 1.7만 |
|---|
| 2026.03.24 | ₩7,062 | ₩7,705 | ₩6,915 | ₩7,558 | +7.02% | 9.2만 |
|---|
| 2026.03.23 | ₩7,035 | ₩7,236 | ₩6,700 | ₩7,209 | +2.48% | 7.1만 |
|---|
| 2026.03.20 | ₩7,410 | ₩7,504 | ₩6,834 | ₩6,915 | -6.69% | 7.2만 |
|---|
| 2026.03.19 | ₩7,142 | ₩7,920 | ₩7,142 | ₩7,585 | +6.19% | 7.2만 |
|---|
| 2026.03.18 | ₩7,745 | ₩7,879 | ₩7,518 | ₩7,531 | -2.77% | 3.8만 |
|---|
| 2026.03.17 | ₩7,906 | ₩8,214 | ₩7,692 | ₩7,772 | -1.69% | 2.3만 |
|---|
| 2026.03.16 | ₩7,678 | ₩8,027 | ₩7,638 | ₩7,772 | +1.22% | 3만 |
|---|
| 2026.03.13 | ₩8,241 | ₩8,630 | ₩7,665 | ₩7,665 | -6.99% | 5.7만 |
|---|
| 2026.03.12 | ₩8,523 | ₩8,670 | ₩8,040 | ₩8,268 | -2.99% | 4.5만 |
|---|
| 2026.03.11 | ₩8,308 | ₩8,670 | ₩8,255 | ₩8,509 | +2.42% | 2.6만 |
|---|
| 2026.03.10 | ₩7,933 | ₩9,233 | ₩7,933 | ₩8,603 | +8.45% | 11.4만 |
|---|
| 2026.03.09 | ₩8,094 | ₩8,429 | ₩7,518 | ₩8,174 | +0.99% | 7.5만 |
|---|
| 2026.03.06 | ₩8,389 | ₩8,616 | ₩8,134 | ₩8,161 | -2.72% | 6.6만 |
|---|
| 2026.03.05 | ₩9,045 | ₩9,286 | ₩8,174 | ₩8,576 | -5.19% | 6.7만 |
|---|
| 2026.03.04 | ₩9,139 | ₩9,581 | ₩8,402 | ₩8,898 | -2.64% | 6.5만 |
|---|
| 2026.03.03 | ₩9,769 | ₩9,769 | ₩8,737 | ₩8,831 | -9.60% | 8.5만 |
|---|
| 2026.03.02 | ₩8,925 | ₩9,970 | ₩8,925 | ₩9,648 | +8.11% | 6.7만 |
|---|
| 2026.02.27 | ₩9,260 | ₩9,420 | ₩8,911 | ₩9,206 | -0.58% | 5.3만 |
|---|
| 2026.02.26 | ₩9,394 | ₩9,420 | ₩8,858 | ₩9,246 | -1.57% | 2.3만 |
|---|
| 2026.02.25 | ₩9,394 | ₩9,782 | ₩9,380 | ₩9,461 | +0.71% | 3.8만 |
|---|
| 2026.02.24 | ₩9,407 | ₩9,729 | ₩8,992 | ₩9,420 | +0.14% | 3.8만 |
|---|
| 2026.02.23 | ₩9,407 | ₩9,755 | ₩9,260 | ₩9,447 | +0.43% | 2.7만 |
|---|
| 2026.02.20 | ₩9,997 | ₩9,997 | ₩9,206 | ₩9,541 | -4.56% | 5.2만 |
|---|
| 2026.02.19 | ₩9,380 | ₩9,675 | ₩9,018 | ₩9,675 | +3.14% | 5만 |
|---|
| 2026.02.18 | ₩8,710 | ₩9,514 | ₩8,710 | ₩9,434 | +8.31% | 4.7만 |
|---|
| 2026.02.17 | ₩8,844 | ₩9,085 | ₩8,147 | ₩8,844 | 0.00% | 8.2만 |
|---|
| 2026.02.13 | ₩8,817 | ₩9,059 | ₩8,375 | ₩8,831 | +0.15% | 3.9만 |
|---|
| 2026.02.12 | ₩9,045 | ₩9,166 | ₩8,576 | ₩8,750 | -3.26% | 4.9만 |
|---|
| 2026.02.11 | ₩9,300 | ₩9,353 | ₩8,804 | ₩9,152 | -1.59% | 4.6만 |
|---|
| 2026.02.10 | ₩9,353 | ₩9,568 | ₩9,045 | ₩9,340 | -0.14% | 6.4만 |
|---|
| 2026.02.09 | ₩8,898 | ₩9,474 | ₩8,817 | ₩9,273 | +4.22% | 11만 |
|---|
| 2026.02.06 | ₩8,469 | ₩8,925 | ₩8,362 | ₩8,804 | +3.96% | 9.5만 |
|---|
| 2026.02.05 | ₩8,884 | ₩9,032 | ₩8,080 | ₩8,147 | -8.30% | 12.9만 |
|---|
| 2026.02.04 | ₩10,211 | ₩10,211 | ₩8,938 | ₩9,166 | -10.24% | 10.6만 |
|---|
| 2026.02.03 | ₩9,983 | ₩10,251 | ₩9,394 | ₩10,077 | +0.94% | 7.9만 |
|---|
| 2026.02.02 | ₩10,868 | ₩11,377 | ₩9,380 | ₩9,528 | -12.33% | 13.5만 |
|---|
| 2026.01.30 | ₩11,672 | ₩12,690 | ₩11,002 | ₩11,109 | -4.82% | 21.5만 |
|---|
| 2026.01.29 | ₩12,811 | ₩12,811 | ₩11,122 | ₩12,288 | -4.08% | 14.6만 |
|---|
| 2026.01.28 | ₩12,864 | ₩13,722 | ₩12,583 | ₩12,811 | -0.42% | 35.7만 |
|---|
| 2026.01.27 | ₩11,323 | ₩12,476 | ₩10,720 | ₩12,342 | +8.99% | 18.1만 |
|---|
| 2026.01.26 | ₩12,208 | ₩12,368 | ₩11,069 | ₩11,430 | -6.37% | 22.3만 |
|---|
| 2026.01.23 | ₩11,591 | ₩11,966 | ₩11,002 | ₩11,725 | +1.16% | 14.5만 |
|---|
| 2026.01.22 | ₩10,854 | ₩11,551 | ₩10,747 | ₩11,270 | +3.83% | 19.7만 |
|---|
| 2026.01.21 | ₩10,787 | ₩11,323 | ₩10,305 | ₩10,653 | -1.24% | 13.4만 |
|---|
| 2026.01.20 | ₩10,050 | ₩11,122 | ₩9,568 | ₩10,720 | +6.67% | 16.1만 |
|---|
| 2026.01.16 | ₩10,090 | ₩10,546 | ₩9,648 | ₩9,702 | -3.85% | 16.8만 |
|---|
| 2026.01.15 | ₩8,844 | ₩10,050 | ₩8,335 | ₩9,956 | +12.58% | 19.6만 |
|---|
| 2026.01.14 | ₩8,576 | ₩8,965 | ₩8,241 | ₩8,657 | +0.94% | 6만 |
|---|
| 2026.01.13 | ₩8,777 | ₩8,777 | ₩8,214 | ₩8,576 | -2.29% | 6.8만 |
|---|
| 2026.01.12 | ₩8,469 | ₩8,978 | ₩8,335 | ₩8,710 | +2.85% | 8.3만 |
|---|
| 2026.01.09 | ₩8,281 | ₩8,817 | ₩8,067 | ₩8,322 | +0.49% | 10.8만 |
|---|
| 2026.01.08 | ₩8,616 | ₩8,616 | ₩7,906 | ₩8,000 | -7.15% | 5.7만 |
|---|
| 2026.01.07 | ₩8,335 | ₩8,697 | ₩8,054 | ₩8,576 | +2.89% | 6.3만 |
|---|
| 2026.01.06 | ₩8,442 | ₩8,442 | ₩7,973 | ₩8,214 | -2.70% | 11.8만 |
|---|
| 2026.01.05 | ₩8,054 | ₩8,442 | ₩7,906 | ₩8,147 | +1.16% | 7.8만 |
|---|
| 2026.01.02 | ₩7,102 | ₩8,000 | ₩7,035 | ₩7,906 | +11.32% | 13만 |
|---|
| 2025.12.31 | ₩6,714 | ₩6,995 | ₩6,673 | ₩6,874 | +2.40% | 12.5만 |
|---|
| 2025.12.30 | ₩7,102 | ₩7,290 | ₩6,714 | ₩6,714 | -5.47% | 13.9만 |
|---|
| 2025.12.29 | ₩7,035 | ₩7,089 | ₩6,539 | ₩7,035 | 0.00% | 15.3만 |
|---|
| 2025.12.26 | ₩6,928 | ₩7,116 | ₩6,646 | ₩7,049 | +1.74% | 6.5만 |
|---|
| 2025.12.24 | ₩6,244 | ₩7,035 | ₩6,231 | ₩6,754 | +8.15% | 20.6만 |
|---|
| 2025.12.23 | ₩6,151 | ₩6,365 | ₩6,030 | ₩6,070 | -1.31% | 8.3만 |
|---|
| 2025.12.22 | ₩6,539 | ₩6,539 | ₩5,923 | ₩5,990 | -8.40% | 25.4만 |
|---|
| 2025.12.19 | ₩6,365 | ₩6,807 | ₩6,311 | ₩6,566 | +3.16% | 9.8만 |
|---|
| 2025.12.18 | ₩6,499 | ₩6,660 | ₩6,258 | ₩6,392 | -1.65% | 4.6만 |
|---|
| 2025.12.17 | ₩6,727 | ₩7,022 | ₩6,472 | ₩6,486 | -3.59% | 3.4만 |
|---|
| 2025.12.16 | ₩6,807 | ₩7,089 | ₩6,633 | ₩6,714 | -1.38% | 5.1만 |
|---|
| 2025.12.15 | ₩7,611 | ₩7,652 | ₩6,861 | ₩6,915 | -9.15% | 6.4만 |
|---|
| 2025.12.12 | ₩8,107 | ₩8,322 | ₩7,397 | ₩7,544 | -6.94% | 5.3만 |
|---|
| 2025.12.11 | ₩7,772 | ₩8,121 | ₩7,772 | ₩8,107 | +4.31% | 2.1만 |
|---|
| 2025.12.10 | ₩8,000 | ₩8,107 | ₩7,719 | ₩7,866 | -1.68% | 2.5만 |
|---|
| 2025.12.09 | ₩8,107 | ₩8,161 | ₩7,745 | ₩7,946 | -1.98% | 1.8만 |
|---|
| 2025.12.08 | ₩9,005 | ₩9,005 | ₩7,759 | ₩8,067 | -10.42% | 11.7만 |
|---|
| 2025.12.05 | ₩9,675 | ₩9,675 | ₩8,657 | ₩8,670 | -10.39% | 8.8만 |
|---|
| 2025.12.04 | ₩8,576 | ₩9,715 | ₩8,241 | ₩9,420 | +9.84% | 13.1만 |
|---|
| 2025.12.03 | ₩8,670 | ₩8,898 | ₩8,348 | ₩8,496 | -2.01% | 6.1만 |
|---|
| 2025.12.02 | ₩8,456 | ₩8,858 | ₩8,281 | ₩8,710 | +3.01% | 3.7만 |
|---|
| 2025.12.01 | ₩8,616 | ₩8,898 | ₩8,362 | ₩8,429 | -2.18% | 2.9만 |
|---|
| 2025.11.28 | ₩9,072 | ₩9,112 | ₩8,482 | ₩8,750 | -3.55% | 2.9만 |
|---|
| 2025.11.26 | ₩8,496 | ₩8,978 | ₩8,188 | ₩8,831 | +3.94% | 15.1만 |
|---|
| 2025.11.25 | ₩8,456 | ₩8,657 | ₩8,013 | ₩8,442 | -0.16% | 6.6만 |
|---|
| 2025.11.24 | ₩7,933 | ₩8,670 | ₩7,772 | ₩8,590 | +8.28% | 4.9만 |
|---|
| 2025.11.21 | ₩7,920 | ₩8,107 | ₩7,370 | ₩7,786 | -1.69% | 6.3만 |
|---|
| 2025.11.20 | ₩9,166 | ₩9,702 | ₩7,786 | ₩7,920 | -13.60% | 18.8만 |
|---|
| 2025.11.19 | ₩8,616 | ₩9,099 | ₩8,429 | ₩8,764 | +1.71% | 10.8만 |
|---|
| 2025.11.18 | ₩8,482 | ₩8,643 | ₩8,040 | ₩8,322 | -1.90% | 11.5만 |
|---|
| 2025.11.17 | ₩8,590 | ₩9,099 | ₩8,121 | ₩8,415 | -2.03% | 10.5만 |
|---|
| 2025.11.14 | ₩8,456 | ₩9,233 | ₩8,402 | ₩8,496 | +0.48% | 12.8만 |
|---|
| 2025.11.13 | ₩9,300 | ₩9,782 | ₩8,724 | ₩8,925 | -4.03% | 4.5만 |
|---|
| 2025.11.12 | ₩9,380 | ₩9,742 | ₩8,898 | ₩9,541 | +1.71% | 5.3만 |
|---|
| 2025.11.11 | ₩9,528 | ₩9,729 | ₩8,925 | ₩9,099 | -4.50% | 3.7만 |
|---|
| 2025.11.10 | ₩9,380 | ₩9,983 | ₩8,817 | ₩9,769 | +4.14% | 17.4만 |
|---|
| 2025.11.07 | ₩9,072 | ₩9,219 | ₩8,147 | ₩9,059 | -0.15% | 12.2만 |
|---|
| 2025.11.06 | ₩9,501 | ₩9,621 | ₩8,724 | ₩8,965 | -5.64% | 18.6만 |
|---|
| 2025.11.05 | ₩9,849 | ₩10,211 | ₩9,394 | ₩9,755 | -0.95% | 7.8만 |
|---|
| 2025.11.04 | ₩10,586 | ₩10,586 | ₩9,581 | ₩9,983 | -5.70% | 10만 |
|---|
| 2025.11.03 | ₩10,841 | ₩11,270 | ₩10,559 | ₩10,975 | +1.24% | 5.4만 |
|---|
| 2025.10.31 | ₩11,792 | ₩11,792 | ₩10,787 | ₩11,109 | -5.80% | 6.4만 |
|---|
| 2025.10.30 | ₩10,774 | ₩11,524 | ₩10,586 | ₩11,524 | +6.97% | 6.4만 |
|---|
| 2025.10.29 | ₩11,538 | ₩11,725 | ₩10,573 | ₩10,667 | -7.55% | 18.5만 |
|---|
| 2025.10.28 | ₩10,198 | ₩11,913 | ₩10,184 | ₩11,685 | +14.59% | 27.2만 |
|---|
| 2025.10.27 | ₩9,903 | ₩10,157 | ₩9,380 | ₩10,023 | +1.22% | 11.5만 |
|---|
| 2025.10.24 | ₩9,903 | ₩10,707 | ₩9,715 | ₩10,251 | +3.52% | 12.4만 |
|---|
| 2025.10.23 | ₩9,635 | ₩10,372 | ₩9,554 | ₩9,903 | +2.78% | 10.4만 |
|---|
| 2025.10.22 | ₩9,675 | ₩10,023 | ₩9,327 | ₩9,675 | 0.00% | 12.5만 |
|---|
| 2025.10.21 | ₩10,868 | ₩10,921 | ₩9,715 | ₩9,809 | -9.74% | 19.6만 |
|---|
| 2025.10.20 | ₩10,720 | ₩11,136 | ₩10,358 | ₩10,667 | -0.50% | 13.3만 |
|---|
| 2025.10.17 | ₩11,886 | ₩12,677 | ₩9,943 | ₩10,680 | -10.15% | 44.8만 |
|---|
| 2025.10.16 | ₩14,660 | ₩14,700 | ₩12,851 | ₩12,851 | -12.34% | 27.1만 |
|---|
| 2025.10.15 | ₩15,075 | ₩15,732 | ₩13,816 | ₩14,486 | -3.91% | 37.9만 |
|---|
| 2025.10.14 | ₩14,740 | ₩15,236 | ₩13,842 | ₩14,472 | -1.82% | 45.6만 |
|---|
| 2025.10.13 | ₩14,874 | ₩16,737 | ₩12,891 | ₩14,579 | -1.98% | 57.4만 |
|---|
| 2025.10.10 | ₩13,829 | ₩15,316 | ₩13,132 | ₩13,789 | -0.29% | 78만 |
|---|