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 | ₩4,331 | ₩4,506 | ₩4,291 | ₩4,412 | +1.86% | 2.3만 |
| 2026.10.08 | ₩4,439 | ₩4,533 | ₩4,291 | ₩4,345 | -2.11% | 7만 |
| 2026.10.07 | ₩4,600 | ₩4,801 | ₩4,465 | ₩4,492 | -2.33% | 2.9만 |
| 2026.10.06 | ₩4,559 | ₩4,921 | ₩4,559 | ₩4,680 | +2.65% | 3.2만 |
| 2026.10.05 | ₩4,465 | ₩4,640 | ₩4,439 | ₩4,613 | +3.30% | 1.7만 |
| 2026.10.02 | ₩4,519 | ₩4,640 | ₩4,519 | ₩4,613 | +2.08% | 1.8만 |
| 2026.10.01 | ₩4,412 | ₩4,546 | ₩4,305 | ₩4,506 | +2.13% | 1.3만 |
| 2026.09.30 | ₩4,693 | ₩4,693 | ₩4,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,385 |
| -6.57% |
| 6.5만 |
| 2026.09.29 | ₩4,720 | ₩4,854 | ₩4,559 | ₩4,573 | -3.12% | 1.8만 |
|---|
| 2026.09.28 | ₩4,747 | ₩4,854 | ₩4,707 | ₩4,787 | +0.85% | 2만 |
|---|
| 2026.09.25 | ₩4,801 | ₩4,962 | ₩4,372 | ₩4,881 | +1.68% | 3.9만 |
|---|
| 2026.09.24 | ₩4,828 | ₩4,975 | ₩4,760 | ₩4,828 | 0.00% | 2.6만 |
|---|
| 2026.09.23 | ₩5,109 | ₩5,109 | ₩4,828 | ₩4,921 | -3.67% | 3.9만 |
|---|
| 2026.09.22 | ₩5,042 | ₩5,149 | ₩4,975 | ₩5,136 | +1.86% | 2.1만 |
|---|
| 2026.09.21 | ₩4,801 | ₩5,082 | ₩4,801 | ₩5,015 | +4.47% | 2.5만 |
|---|
| 2026.09.18 | ₩5,042 | ₩5,297 | ₩4,465 | ₩4,828 | -4.26% | 17만 |
|---|
| 2026.09.17 | ₩4,828 | ₩5,163 | ₩4,828 | ₩5,015 | +3.89% | 4.6만 |
|---|
| 2026.09.16 | ₩4,988 | ₩5,042 | ₩4,734 | ₩4,814 | -3.49% | 5만 |
|---|
| 2026.09.15 | ₩5,163 | ₩5,163 | ₩4,814 | ₩4,935 | -4.42% | 4.2만 |
|---|
| 2026.09.14 | ₩5,283 | ₩5,283 | ₩4,962 | ₩5,082 | -3.81% | 7.2만 |
|---|
| 2026.09.11 | ₩5,632 | ₩5,632 | ₩5,243 | ₩5,310 | -5.71% | 3.9만 |
|---|
| 2026.09.10 | ₩5,565 | ₩5,605 | ₩5,444 | ₩5,511 | -0.96% | 1.9만 |
|---|
| 2026.09.09 | ₩5,873 | ₩5,873 | ₩5,646 | ₩5,672 | -3.42% | 7.1천 |
|---|
| 2026.09.08 | ₩5,659 | ₩5,927 | ₩5,646 | ₩5,766 | +1.90% | 2.8만 |
|---|
| 2026.09.04 | ₩5,699 | ₩5,699 | ₩5,431 | ₩5,659 | -0.71% | 3.1만 |
|---|
| 2026.09.03 | ₩5,887 | ₩5,887 | ₩5,632 | ₩5,699 | -3.19% | 2.9만 |
|---|
| 2026.09.02 | ₩5,646 | ₩5,887 | ₩5,646 | ₩5,793 | +2.61% | 2.8만 |
|---|
| 2026.09.01 | ₩5,793 | ₩5,847 | ₩5,565 | ₩5,619 | -3.01% | 1.8만 |
|---|
| 2026.08.31 | ₩5,726 | ₩6,061 | ₩5,726 | ₩5,927 | +3.51% | 3만 |
|---|
| 2026.08.28 | ₩6,262 | ₩6,262 | ₩5,833 | ₩5,833 | -6.85% | 4.9만 |
|---|
| 2026.08.27 | ₩6,303 | ₩6,557 | ₩6,182 | ₩6,262 | -0.64% | 4.8만 |
|---|
| 2026.08.26 | ₩6,437 | ₩6,504 | ₩6,101 | ₩6,249 | -2.92% | 6만 |
|---|
| 2026.08.25 | ₩5,967 | ₩6,396 | ₩5,967 | ₩6,383 | +6.97% | 4.7만 |
|---|
| 2026.08.24 | ₩6,195 | ₩6,249 | ₩5,847 | ₩5,900 | -4.76% | 4.8만 |
|---|
| 2026.08.21 | ₩5,806 | ₩6,370 | ₩5,793 | ₩6,249 | +7.62% | 11.1만 |
|---|
| 2026.08.20 | ₩5,833 | ₩5,833 | ₩5,632 | ₩5,780 | -0.92% | 1.5만 |
|---|
| 2026.08.19 | ₩5,887 | ₩5,981 | ₩5,672 | ₩5,847 | -0.68% | 2.9만 |
|---|
| 2026.08.18 | ₩6,034 | ₩6,061 | ₩5,565 | ₩5,686 | -5.78% | 5.6만 |
|---|
| 2026.08.17 | ₩5,766 | ₩6,088 | ₩5,713 | ₩6,075 | +5.35% | 3.8만 |
|---|
| 2026.08.14 | ₩5,793 | ₩5,847 | ₩5,632 | ₩5,672 | -2.08% | 1만 |
|---|
| 2026.08.13 | ₩6,008 | ₩6,169 | ₩5,659 | ₩5,806 | -3.35% | 2만 |
|---|
| 2026.08.12 | ₩6,289 | ₩6,303 | ₩5,900 | ₩6,048 | -3.84% | 3만 |
|---|
| 2026.08.11 | ₩5,699 | ₩6,182 | ₩5,699 | ₩6,088 | +6.82% | 11.6만 |
|---|
| 2026.08.10 | ₩5,619 | ₩5,847 | ₩5,578 | ₩5,766 | +2.63% | 7.5만 |
|---|
| 2026.08.07 | ₩5,511 | ₩5,887 | ₩5,418 | ₩5,538 | +0.49% | 5만 |
|---|
| 2026.08.06 | ₩5,418 | ₩5,820 | ₩5,418 | ₩5,511 | +1.73% | 4.9만 |
|---|
| 2026.08.05 | ₩5,592 | ₩5,619 | ₩5,391 | ₩5,538 | -0.96% | 5.5만 |
|---|
| 2026.08.04 | ₩5,444 | ₩5,565 | ₩5,351 | ₩5,351 | -1.72% | 4.4만 |
|---|
| 2026.08.03 | ₩5,149 | ₩5,498 | ₩5,136 | ₩5,324 | +3.39% | 1.6만 |
|---|
| 2026.07.31 | ₩5,310 | ₩5,391 | ₩5,149 | ₩5,283 | -0.51% | 2.7만 |
|---|
| 2026.07.30 | ₩5,471 | ₩5,538 | ₩5,096 | ₩5,310 | -2.94% | 9.9만 |
|---|
| 2026.07.29 | ₩5,552 | ₩5,806 | ₩5,511 | ₩5,672 | +2.17% | 1.2만 |
|---|
| 2026.07.28 | ₩5,927 | ₩5,927 | ₩5,565 | ₩5,578 | -5.88% | 3.5만 |
|---|
| 2026.07.27 | ₩6,034 | ₩6,155 | ₩5,766 | ₩5,873 | -2.67% | 3.1만 |
|---|
| 2026.07.24 | ₩6,169 | ₩6,209 | ₩5,941 | ₩5,941 | -3.70% | 3.7천 |
|---|
| 2026.07.23 | ₩6,477 | ₩6,785 | ₩6,142 | ₩6,169 | -4.76% | 3.3만 |
|---|
| 2026.07.22 | ₩6,490 | ₩6,651 | ₩6,370 | ₩6,584 | +1.45% | 3.1만 |
|---|
| 2026.07.21 | ₩5,873 | ₩6,517 | ₩5,793 | ₩6,464 | +10.05% | 3.8만 |
|---|
| 2026.07.20 | ₩5,887 | ₩5,887 | ₩5,632 | ₩5,672 | -3.64% | 2.5만 |
|---|
| 2026.07.17 | ₩5,753 | ₩5,914 | ₩5,699 | ₩5,806 | +0.93% | 1.1만 |
|---|
| 2026.07.16 | ₩5,833 | ₩5,847 | ₩5,713 | ₩5,847 | +0.23% | 1.2만 |
|---|
| 2026.07.15 | ₩6,075 | ₩6,169 | ₩5,766 | ₩5,941 | -2.21% | 2.1만 |
|---|
| 2026.07.14 | ₩5,766 | ₩6,169 | ₩5,659 | ₩6,075 | +5.35% | 2.5만 |
|---|
| 2026.07.13 | ₩5,565 | ₩5,927 | ₩5,498 | ₩5,592 | +0.48% | 5만 |
|---|
| 2026.07.10 | ₩5,565 | ₩5,699 | ₩5,565 | ₩5,699 | +2.41% | 1.8만 |
|---|
| 2026.07.09 | ₩5,713 | ₩5,793 | ₩5,565 | ₩5,619 | -1.64% | 1.3만 |
|---|
| 2026.07.08 | ₩5,485 | ₩5,739 | ₩5,471 | ₩5,632 | +2.69% | 4.5만 |
|---|
| 2026.07.07 | ₩6,034 | ₩6,718 | ₩5,525 | ₩5,605 | -7.11% | 16.1만 |
|---|
| 2026.07.06 | ₩6,101 | ₩6,236 | ₩5,847 | ₩6,021 | -1.32% | 4.5만 |
|---|
| 2026.07.02 | ₩5,592 | ₩6,101 | ₩5,592 | ₩5,659 | +1.20% | 2.6만 |
|---|
| 2026.07.01 | ₩5,686 | ₩5,833 | ₩5,485 | ₩5,525 | -2.83% | 5.4만 |
|---|
| 2026.06.30 | ₩5,632 | ₩6,437 | ₩5,565 | ₩5,860 | +4.05% | 22.7만 |
|---|
| 2026.06.29 | ₩5,418 | ₩5,619 | ₩5,377 | ₩5,471 | +0.99% | 3.2만 |
|---|
| 2026.06.26 | ₩5,391 | ₩5,578 | ₩5,364 | ₩5,471 | +1.49% | 2.4만 |
|---|
| 2026.06.25 | ₩5,739 | ₩5,739 | ₩5,377 | ₩5,377 | -6.31% | 3.3만 |
|---|
| 2026.06.24 | ₩6,008 | ₩6,128 | ₩5,565 | ₩5,646 | -6.03% | 14.4만 |
|---|
| 2026.06.23 | ₩5,927 | ₩6,128 | ₩5,820 | ₩5,900 | -0.45% | 2.2만 |
|---|
| 2026.06.22 | ₩6,624 | ₩7,027 | ₩6,101 | ₩6,128 | -7.49% | 6.3만 |
|---|
| 2026.06.18 | ₩5,914 | ₩6,893 | ₩5,914 | ₩6,826 | +15.42% | 8.7만 |
|---|
| 2026.06.17 | ₩5,565 | ₩5,887 | ₩5,418 | ₩5,833 | +4.82% | 2.9만 |
|---|
| 2026.06.16 | ₩5,713 | ₩5,900 | ₩5,310 | ₩5,538 | -3.05% | 3.7만 |
|---|
| 2026.06.15 | ₩5,806 | ₩5,981 | ₩5,592 | ₩5,713 | -1.62% | 5.5만 |
|---|
| 2026.06.12 | ₩5,096 | ₩5,498 | ₩5,096 | ₩5,377 | +5.53% | 3.2만 |
|---|
| 2026.06.11 | ₩5,136 | ₩5,364 | ₩4,962 | ₩5,163 | +0.52% | 2.8만 |
|---|
| 2026.06.10 | ₩4,908 | ₩5,203 | ₩4,908 | ₩5,002 | +1.91% | 1.6만 |
|---|
| 2026.06.09 | ₩5,351 | ₩5,646 | ₩4,908 | ₩5,082 | -5.01% | 10.7만 |
|---|
| 2026.06.08 | ₩5,659 | ₩5,833 | ₩5,377 | ₩5,404 | -4.50% | 9.8만 |
|---|
| 2026.06.05 | ₩6,276 | ₩6,370 | ₩5,458 | ₩5,632 | -10.26% | 7.4만 |
|---|
| 2026.06.04 | ₩6,101 | ₩6,370 | ₩6,101 | ₩6,303 | +3.30% | 3.4만 |
|---|
| 2026.06.03 | ₩6,490 | ₩6,571 | ₩6,142 | ₩6,169 | -4.96% | 2.8만 |
|---|
| 2026.06.02 | ₩6,705 | ₩6,906 | ₩6,370 | ₩6,370 | -5.00% | 7.7만 |
|---|
| 2026.06.01 | ₩6,705 | ₩6,772 | ₩6,396 | ₩6,490 | -3.20% | 2.9만 |
|---|
| 2026.05.29 | ₩6,557 | ₩6,772 | ₩6,236 | ₩6,517 | -0.61% | 5.7만 |
|---|
| 2026.05.28 | ₩6,329 | ₩6,611 | ₩6,115 | ₩6,517 | +2.97% | 3.5만 |
|---|
| 2026.05.27 | ₩6,048 | ₩6,423 | ₩6,048 | ₩6,329 | +4.66% | 2만 |
|---|
| 2026.05.26 | ₩6,075 | ₩6,450 | ₩6,048 | ₩6,249 | +2.87% | 2.1만 |
|---|
| 2026.05.22 | ₩5,914 | ₩6,088 | ₩5,766 | ₩5,847 | -1.13% | 4.2만 |
|---|
| 2026.05.21 | ₩5,726 | ₩5,887 | ₩5,632 | ₩5,847 | +2.11% | 6.8만 |
|---|
| 2026.05.20 | ₩5,713 | ₩5,900 | ₩5,713 | ₩5,726 | +0.23% | 3.9만 |
|---|
| 2026.05.19 | ₩6,088 | ₩6,155 | ₩5,619 | ₩5,726 | -5.95% | 11.5만 |
|---|
| 2026.05.18 | ₩6,101 | ₩6,209 | ₩5,873 | ₩5,887 | -3.52% | 8.3만 |
|---|
| 2026.05.15 | ₩6,437 | ₩6,531 | ₩6,034 | ₩6,034 | -6.25% | 5.7만 |
|---|
| 2026.05.14 | ₩6,691 | ₩6,691 | ₩6,437 | ₩6,450 | -3.61% | 4.2만 |
|---|
| 2026.05.13 | ₩6,839 | ₩6,906 | ₩6,665 | ₩6,772 | -0.98% | 3.9만 |
|---|
| 2026.05.12 | ₩6,960 | ₩6,987 | ₩6,557 | ₩6,732 | -3.28% | 4.2만 |
|---|
| 2026.05.11 | ₩6,705 | ₩7,228 | ₩6,705 | ₩7,027 | +4.80% | 10.8만 |
|---|
| 2026.05.08 | ₩6,933 | ₩7,107 | ₩6,410 | ₩6,557 | -5.42% | 5.9만 |
|---|
| 2026.05.07 | ₩6,906 | ₩7,214 | ₩6,799 | ₩6,919 | +0.19% | 8만 |
|---|
| 2026.05.06 | ₩6,611 | ₩7,241 | ₩6,611 | ₩6,785 | +2.64% | 9.5만 |
|---|
| 2026.05.05 | ₩6,665 | ₩6,839 | ₩6,477 | ₩6,477 | -2.82% | 2.7만 |
|---|
| 2026.05.04 | ₩6,303 | ₩6,960 | ₩6,222 | ₩6,571 | +4.26% | 5.6만 |
|---|
| 2026.05.01 | ₩6,732 | ₩6,732 | ₩6,316 | ₩6,531 | -2.99% | 4.3만 |
|---|
| 2026.04.30 | ₩6,437 | ₩6,893 | ₩6,236 | ₩6,705 | +4.17% | 9.9만 |
|---|
| 2026.04.29 | ₩7,040 | ₩7,040 | ₩6,450 | ₩6,544 | -7.05% | 7.3만 |
|---|
| 2026.04.28 | ₩7,134 | ₩7,134 | ₩6,772 | ₩6,946 | -2.63% | 2.7만 |
|---|
| 2026.04.27 | ₩7,322 | ₩7,469 | ₩7,174 | ₩7,241 | -1.10% | 3.3만 |
|---|
| 2026.04.24 | ₩7,509 | ₩7,509 | ₩7,241 | ₩7,241 | -3.57% | 1.1만 |
|---|
| 2026.04.23 | ₩7,603 | ₩7,898 | ₩7,349 | ₩7,362 | -3.17% | 2.2만 |
|---|
| 2026.04.22 | ₩7,644 | ₩7,751 | ₩7,255 | ₩7,724 | +1.05% | 7.5만 |
|---|
| 2026.04.21 | ₩7,845 | ₩8,046 | ₩7,040 | ₩7,228 | -7.86% | 4만 |
|---|
| 2026.04.20 | ₩7,979 | ₩8,046 | ₩7,603 | ₩7,711 | -3.36% | 4.3만 |
|---|
| 2026.04.17 | ₩8,193 | ₩8,354 | ₩7,791 | ₩7,791 | -4.91% | 2.4만 |
|---|
| 2026.04.16 | ₩7,885 | ₩8,247 | ₩7,711 | ₩8,032 | +1.87% | 2.9만 |
|---|
| 2026.04.15 | ₩7,563 | ₩8,180 | ₩7,563 | ₩7,603 | +0.53% | 4.3만 |
|---|
| 2026.04.14 | ₩7,657 | ₩7,992 | ₩7,536 | ₩7,550 | -1.40% | 2.7만 |
|---|
| 2026.04.13 | ₩7,054 | ₩8,032 | ₩7,027 | ₩7,496 | +6.27% | 8.4만 |
|---|
| 2026.04.10 | ₩7,416 | ₩7,885 | ₩7,188 | ₩7,188 | -3.07% | 2.4만 |
|---|
| 2026.04.09 | ₩7,469 | ₩7,577 | ₩7,241 | ₩7,416 | -0.72% | 4.1만 |
|---|
| 2026.04.08 | ₩7,523 | ₩7,791 | ₩7,188 | ₩7,335 | -2.50% | 3.7만 |
|---|
| 2026.04.07 | ₩7,577 | ₩7,644 | ₩6,879 | ₩7,000 | -7.61% | 1.3만 |
|---|
| 2026.04.06 | ₩7,577 | ₩7,577 | ₩7,188 | ₩7,349 | -3.01% | 1.4만 |
|---|
| 2026.04.02 | ₩7,590 | ₩7,737 | ₩7,121 | ₩7,349 | -3.18% | 2.6만 |
|---|
| 2026.04.01 | ₩7,603 | ₩7,858 | ₩7,322 | ₩7,590 | -0.18% | 6.9만 |
|---|
| 2026.03.31 | ₩6,839 | ₩7,912 | ₩6,839 | ₩7,483 | +9.41% | 8.3만 |
|---|
| 2026.03.30 | ₩7,228 | ₩7,228 | ₩6,624 | ₩6,799 | -5.94% | 7만 |
|---|
| 2026.03.27 | ₩7,188 | ₩7,442 | ₩6,839 | ₩7,121 | -0.93% | 9.3만 |
|---|
| 2026.03.26 | ₩7,241 | ₩7,362 | ₩7,054 | ₩7,362 | +1.67% | 4.5만 |
|---|
| 2026.03.25 | ₩8,100 | ₩8,100 | ₩7,375 | ₩7,389 | -8.77% | 1.7만 |
|---|
| 2026.03.24 | ₩7,067 | ₩7,711 | ₩6,919 | ₩7,563 | +7.02% | 9.2만 |
|---|
| 2026.03.23 | ₩7,040 | ₩7,241 | ₩6,705 | ₩7,214 | +2.48% | 7.1만 |
|---|
| 2026.03.20 | ₩7,416 | ₩7,509 | ₩6,839 | ₩6,919 | -6.69% | 7.2만 |
|---|
| 2026.03.19 | ₩7,147 | ₩7,925 | ₩7,147 | ₩7,590 | +6.19% | 7.2만 |
|---|
| 2026.03.18 | ₩7,751 | ₩7,885 | ₩7,523 | ₩7,536 | -2.77% | 3.8만 |
|---|
| 2026.03.17 | ₩7,912 | ₩8,220 | ₩7,697 | ₩7,778 | -1.69% | 2.3만 |
|---|
| 2026.03.16 | ₩7,684 | ₩8,032 | ₩7,644 | ₩7,778 | +1.22% | 3만 |
|---|
| 2026.03.13 | ₩8,247 | ₩8,636 | ₩7,670 | ₩7,670 | -6.99% | 5.7만 |
|---|
| 2026.03.12 | ₩8,529 | ₩8,676 | ₩8,046 | ₩8,274 | -2.99% | 4.5만 |
|---|
| 2026.03.11 | ₩8,314 | ₩8,676 | ₩8,260 | ₩8,515 | +2.42% | 2.6만 |
|---|
| 2026.03.10 | ₩7,939 | ₩9,239 | ₩7,939 | ₩8,609 | +8.45% | 11.4만 |
|---|
| 2026.03.09 | ₩8,100 | ₩8,435 | ₩7,523 | ₩8,180 | +0.99% | 7.5만 |
|---|
| 2026.03.06 | ₩8,395 | ₩8,623 | ₩8,140 | ₩8,167 | -2.72% | 6.6만 |
|---|
| 2026.03.05 | ₩9,052 | ₩9,293 | ₩8,180 | ₩8,582 | -5.19% | 6.7만 |
|---|
| 2026.03.04 | ₩9,145 | ₩9,588 | ₩8,408 | ₩8,904 | -2.64% | 6.5만 |
|---|
| 2026.03.03 | ₩9,776 | ₩9,776 | ₩8,743 | ₩8,837 | -9.60% | 8.5만 |
|---|
| 2026.03.02 | ₩8,931 | ₩9,977 | ₩8,931 | ₩9,655 | +8.11% | 6.7만 |
|---|
| 2026.02.27 | ₩9,266 | ₩9,427 | ₩8,918 | ₩9,213 | -0.58% | 5.3만 |
|---|
| 2026.02.26 | ₩9,400 | ₩9,427 | ₩8,864 | ₩9,253 | -1.57% | 2.3만 |
|---|
| 2026.02.25 | ₩9,400 | ₩9,789 | ₩9,387 | ₩9,467 | +0.71% | 3.8만 |
|---|
| 2026.02.24 | ₩9,414 | ₩9,736 | ₩8,998 | ₩9,427 | +0.14% | 3.8만 |
|---|
| 2026.02.23 | ₩9,414 | ₩9,762 | ₩9,266 | ₩9,454 | +0.43% | 2.7만 |
|---|
| 2026.02.20 | ₩10,004 | ₩10,004 | ₩9,213 | ₩9,548 | -4.56% | 5.2만 |
|---|
| 2026.02.19 | ₩9,387 | ₩9,682 | ₩9,025 | ₩9,682 | +3.14% | 5만 |
|---|
| 2026.02.18 | ₩8,716 | ₩9,521 | ₩8,716 | ₩9,440 | +8.31% | 4.7만 |
|---|
| 2026.02.17 | ₩8,850 | ₩9,092 | ₩8,153 | ₩8,850 | 0.00% | 8.2만 |
|---|
| 2026.02.13 | ₩8,824 | ₩9,065 | ₩8,381 | ₩8,837 | +0.15% | 3.9만 |
|---|
| 2026.02.12 | ₩9,052 | ₩9,172 | ₩8,582 | ₩8,757 | -3.26% | 4.9만 |
|---|
| 2026.02.11 | ₩9,306 | ₩9,360 | ₩8,810 | ₩9,159 | -1.59% | 4.6만 |
|---|
| 2026.02.10 | ₩9,360 | ₩9,575 | ₩9,052 | ₩9,347 | -0.14% | 6.4만 |
|---|
| 2026.02.09 | ₩8,904 | ₩9,481 | ₩8,824 | ₩9,280 | +4.22% | 11만 |
|---|
| 2026.02.06 | ₩8,475 | ₩8,931 | ₩8,368 | ₩8,810 | +3.96% | 9.5만 |
|---|
| 2026.02.05 | ₩8,891 | ₩9,038 | ₩8,086 | ₩8,153 | -8.30% | 12.9만 |
|---|
| 2026.02.04 | ₩10,218 | ₩10,218 | ₩8,944 | ₩9,172 | -10.24% | 10.6만 |
|---|
| 2026.02.03 | ₩9,990 | ₩10,258 | ₩9,400 | ₩10,084 | +0.94% | 7.9만 |
|---|
| 2026.02.02 | ₩10,875 | ₩11,385 | ₩9,387 | ₩9,534 | -12.33% | 13.5만 |
|---|
| 2026.01.30 | ₩11,680 | ₩12,699 | ₩11,009 | ₩11,117 | -4.82% | 21.5만 |
|---|
| 2026.01.29 | ₩12,820 | ₩12,820 | ₩11,130 | ₩12,297 | -4.08% | 14.6만 |
|---|
| 2026.01.28 | ₩12,873 | ₩13,732 | ₩12,592 | ₩12,820 | -0.42% | 35.7만 |
|---|
| 2026.01.27 | ₩11,331 | ₩12,485 | ₩10,728 | ₩12,350 | +8.99% | 18.1만 |
|---|
| 2026.01.26 | ₩12,216 | ₩12,377 | ₩11,076 | ₩11,439 | -6.37% | 22.3만 |
|---|
| 2026.01.23 | ₩11,599 | ₩11,975 | ₩11,009 | ₩11,734 | +1.16% | 14.5만 |
|---|
| 2026.01.22 | ₩10,862 | ₩11,559 | ₩10,755 | ₩11,278 | +3.83% | 19.7만 |
|---|
| 2026.01.21 | ₩10,795 | ₩11,331 | ₩10,312 | ₩10,661 | -1.24% | 13.4만 |
|---|
| 2026.01.20 | ₩10,057 | ₩11,130 | ₩9,575 | ₩10,728 | +6.67% | 16.1만 |
|---|
| 2026.01.16 | ₩10,098 | ₩10,554 | ₩9,655 | ₩9,709 | -3.85% | 16.8만 |
|---|
| 2026.01.15 | ₩8,850 | ₩10,057 | ₩8,341 | ₩9,963 | +12.58% | 19.6만 |
|---|
| 2026.01.14 | ₩8,582 | ₩8,971 | ₩8,247 | ₩8,663 | +0.94% | 6만 |
|---|
| 2026.01.13 | ₩8,783 | ₩8,783 | ₩8,220 | ₩8,582 | -2.29% | 6.8만 |
|---|
| 2026.01.12 | ₩8,475 | ₩8,985 | ₩8,341 | ₩8,716 | +2.85% | 8.3만 |
|---|
| 2026.01.09 | ₩8,287 | ₩8,824 | ₩8,073 | ₩8,327 | +0.49% | 10.8만 |
|---|
| 2026.01.08 | ₩8,623 | ₩8,623 | ₩7,912 | ₩8,006 | -7.15% | 5.7만 |
|---|
| 2026.01.07 | ₩8,341 | ₩8,703 | ₩8,059 | ₩8,582 | +2.89% | 6.3만 |
|---|
| 2026.01.06 | ₩8,448 | ₩8,448 | ₩7,979 | ₩8,220 | -2.70% | 11.8만 |
|---|
| 2026.01.05 | ₩8,059 | ₩8,448 | ₩7,912 | ₩8,153 | +1.16% | 7.8만 |
|---|
| 2026.01.02 | ₩7,107 | ₩8,006 | ₩7,040 | ₩7,912 | +11.32% | 13만 |
|---|
| 2025.12.31 | ₩6,718 | ₩7,000 | ₩6,678 | ₩6,879 | +2.40% | 12.5만 |
|---|
| 2025.12.30 | ₩7,107 | ₩7,295 | ₩6,718 | ₩6,718 | -5.47% | 13.9만 |
|---|
| 2025.12.29 | ₩7,040 | ₩7,094 | ₩6,544 | ₩7,040 | 0.00% | 15.3만 |
|---|
| 2025.12.26 | ₩6,933 | ₩7,121 | ₩6,651 | ₩7,054 | +1.74% | 6.5만 |
|---|
| 2025.12.24 | ₩6,249 | ₩7,040 | ₩6,236 | ₩6,759 | +8.15% | 20.6만 |
|---|
| 2025.12.23 | ₩6,155 | ₩6,370 | ₩6,034 | ₩6,075 | -1.31% | 8.3만 |
|---|
| 2025.12.22 | ₩6,544 | ₩6,544 | ₩5,927 | ₩5,994 | -8.40% | 25.4만 |
|---|
| 2025.12.19 | ₩6,370 | ₩6,812 | ₩6,316 | ₩6,571 | +3.16% | 9.8만 |
|---|
| 2025.12.18 | ₩6,504 | ₩6,665 | ₩6,262 | ₩6,396 | -1.65% | 4.6만 |
|---|
| 2025.12.17 | ₩6,732 | ₩7,027 | ₩6,477 | ₩6,490 | -3.59% | 3.4만 |
|---|
| 2025.12.16 | ₩6,812 | ₩7,094 | ₩6,638 | ₩6,718 | -1.38% | 5.1만 |
|---|
| 2025.12.15 | ₩7,617 | ₩7,657 | ₩6,866 | ₩6,919 | -9.15% | 6.4만 |
|---|
| 2025.12.12 | ₩8,113 | ₩8,327 | ₩7,402 | ₩7,550 | -6.94% | 5.3만 |
|---|
| 2025.12.11 | ₩7,778 | ₩8,126 | ₩7,778 | ₩8,113 | +4.31% | 2.1만 |
|---|
| 2025.12.10 | ₩8,006 | ₩8,113 | ₩7,724 | ₩7,872 | -1.68% | 2.5만 |
|---|
| 2025.12.09 | ₩8,113 | ₩8,167 | ₩7,751 | ₩7,952 | -1.98% | 1.8만 |
|---|
| 2025.12.08 | ₩9,011 | ₩9,011 | ₩7,764 | ₩8,073 | -10.42% | 11.7만 |
|---|
| 2025.12.05 | ₩9,682 | ₩9,682 | ₩8,663 | ₩8,676 | -10.39% | 8.8만 |
|---|
| 2025.12.04 | ₩8,582 | ₩9,722 | ₩8,247 | ₩9,427 | +9.84% | 13.1만 |
|---|
| 2025.12.03 | ₩8,676 | ₩8,904 | ₩8,354 | ₩8,502 | -2.01% | 6.1만 |
|---|
| 2025.12.02 | ₩8,462 | ₩8,864 | ₩8,287 | ₩8,716 | +3.01% | 3.7만 |
|---|
| 2025.12.01 | ₩8,623 | ₩8,904 | ₩8,368 | ₩8,435 | -2.18% | 2.9만 |
|---|
| 2025.11.28 | ₩9,078 | ₩9,119 | ₩8,488 | ₩8,757 | -3.55% | 2.9만 |
|---|
| 2025.11.26 | ₩8,502 | ₩8,985 | ₩8,193 | ₩8,837 | +3.94% | 15.1만 |
|---|
| 2025.11.25 | ₩8,462 | ₩8,663 | ₩8,019 | ₩8,448 | -0.16% | 6.6만 |
|---|
| 2025.11.24 | ₩7,939 | ₩8,676 | ₩7,778 | ₩8,596 | +8.28% | 4.9만 |
|---|
| 2025.11.21 | ₩7,925 | ₩8,113 | ₩7,375 | ₩7,791 | -1.69% | 6.3만 |
|---|
| 2025.11.20 | ₩9,172 | ₩9,709 | ₩7,791 | ₩7,925 | -13.60% | 18.8만 |
|---|
| 2025.11.19 | ₩8,623 | ₩9,105 | ₩8,435 | ₩8,770 | +1.71% | 10.8만 |
|---|
| 2025.11.18 | ₩8,488 | ₩8,649 | ₩8,046 | ₩8,327 | -1.90% | 11.5만 |
|---|
| 2025.11.17 | ₩8,596 | ₩9,105 | ₩8,126 | ₩8,421 | -2.03% | 10.5만 |
|---|
| 2025.11.14 | ₩8,462 | ₩9,239 | ₩8,408 | ₩8,502 | +0.48% | 12.8만 |
|---|
| 2025.11.13 | ₩9,306 | ₩9,789 | ₩8,730 | ₩8,931 | -4.03% | 4.5만 |
|---|
| 2025.11.12 | ₩9,387 | ₩9,749 | ₩8,904 | ₩9,548 | +1.71% | 5.3만 |
|---|
| 2025.11.11 | ₩9,534 | ₩9,736 | ₩8,931 | ₩9,105 | -4.50% | 3.7만 |
|---|
| 2025.11.10 | ₩9,387 | ₩9,990 | ₩8,824 | ₩9,776 | +4.14% | 17.4만 |
|---|
| 2025.11.07 | ₩9,078 | ₩9,226 | ₩8,153 | ₩9,065 | -0.15% | 12.2만 |
|---|
| 2025.11.06 | ₩9,508 | ₩9,628 | ₩8,730 | ₩8,971 | -5.64% | 18.6만 |
|---|
| 2025.11.05 | ₩9,856 | ₩10,218 | ₩9,400 | ₩9,762 | -0.95% | 7.8만 |
|---|
| 2025.11.04 | ₩10,594 | ₩10,594 | ₩9,588 | ₩9,990 | -5.70% | 10만 |
|---|
| 2025.11.03 | ₩10,849 | ₩11,278 | ₩10,567 | ₩10,983 | +1.24% | 5.4만 |
|---|
| 2025.10.31 | ₩11,801 | ₩11,801 | ₩10,795 | ₩11,117 | -5.80% | 6.4만 |
|---|
| 2025.10.30 | ₩10,781 | ₩11,532 | ₩10,594 | ₩11,532 | +6.97% | 6.4만 |
|---|
| 2025.10.29 | ₩11,546 | ₩11,734 | ₩10,580 | ₩10,674 | -7.55% | 18.5만 |
|---|
| 2025.10.28 | ₩10,205 | ₩11,921 | ₩10,191 | ₩11,693 | +14.59% | 27.2만 |
|---|
| 2025.10.27 | ₩9,910 | ₩10,165 | ₩9,387 | ₩10,031 | +1.22% | 11.5만 |
|---|
| 2025.10.24 | ₩9,910 | ₩10,714 | ₩9,722 | ₩10,258 | +3.52% | 12.4만 |
|---|
| 2025.10.23 | ₩9,642 | ₩10,379 | ₩9,561 | ₩9,910 | +2.78% | 10.4만 |
|---|
| 2025.10.22 | ₩9,682 | ₩10,031 | ₩9,333 | ₩9,682 | 0.00% | 12.5만 |
|---|
| 2025.10.21 | ₩10,875 | ₩10,929 | ₩9,722 | ₩9,816 | -9.74% | 19.6만 |
|---|
| 2025.10.20 | ₩10,728 | ₩11,144 | ₩10,366 | ₩10,674 | -0.50% | 13.3만 |
|---|
| 2025.10.17 | ₩11,894 | ₩12,686 | ₩9,950 | ₩10,688 | -10.15% | 44.8만 |
|---|
| 2025.10.16 | ₩14,670 | ₩14,711 | ₩12,860 | ₩12,860 | -12.34% | 27.1만 |
|---|
| 2025.10.15 | ₩15,086 | ₩15,743 | ₩13,826 | ₩14,496 | -3.91% | 37.9만 |
|---|
| 2025.10.14 | ₩14,751 | ₩15,247 | ₩13,852 | ₩14,483 | -1.82% | 45.6만 |
|---|
| 2025.10.13 | ₩14,885 | ₩16,749 | ₩12,900 | ₩14,590 | -1.98% | 57.4만 |
|---|
| 2025.10.10 | ₩13,839 | ₩15,327 | ₩13,142 | ₩13,799 | -0.29% | 78만 |
|---|