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 | ₩4,465 | ₩4,921 | ₩4,291 | ₩4,412 | -1.20% | 17.2만 |
| 2026.09.28–2026.10.02 | ₩4,747 | ₩4,854 | ₩4,237 | ₩4,613 | -2.82% | 13.4만 |
| 2026.09.21–2026.09.25 | ₩4,801 | ₩5,149 | ₩4,372 | ₩4,881 | +1.68% | 14.9만 |
| 2026.09.14–2026.09.18 | ₩5,283 | ₩5,297 | ₩4,465 | ₩4,828 | -8.63% | 37.9만 |
| 2026.09.08–2026.09.11 | ₩5,659 | ₩5,927 | ₩5,243 | ₩5,310 | -6.16% | 9.3만 |
| 2026.08.31–2026.09.04 | ₩5,726 | ₩6,061 | ₩5,431 | ₩5,659 | -1.17% | 13.7만 |
| 2026.08.24–2026.08.28 | ₩6,195 | ₩6,557 | ₩5,833 | ₩5,833 | -5.84% | 25.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,370 |
| ₩5,565 |
| ₩6,249 |
| +8.37% |
| 25만 |
| 2026.08.10–2026.08.14 | ₩5,619 | ₩6,303 | ₩5,578 | ₩5,672 | +0.95% | 25.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,149 | ₩5,887 | ₩5,136 | ₩5,538 | +7.55% | 21.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,034 | ₩6,155 | ₩5,096 | ₩5,283 | -12.44% | 20.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,887 | ₩6,785 | ₩5,632 | ₩5,941 | +0.91% | 13.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,565 | ₩6,169 | ₩5,498 | ₩5,806 | +4.34% | 11.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,101 | ₩6,718 | ₩5,471 | ₩5,699 | -6.59% | 28.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,418 | ₩6,437 | ₩5,377 | ₩5,659 | +4.46% | 33.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,624 | ₩7,027 | ₩5,364 | ₩5,471 | -17.41% | 28.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,806 | ₩6,893 | ₩5,310 | ₩6,826 | +17.55% | 20.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,659 | ₩5,833 | ₩4,908 | ₩5,377 | -4.98% | 28.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,705 | ₩6,906 | ₩5,458 | ₩5,632 | -16.00% | 24.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,075 | ₩6,772 | ₩6,048 | ₩6,517 | +7.28% | 13.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,101 | ₩6,209 | ₩5,619 | ₩5,847 | -4.18% | 34.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,705 | ₩7,228 | ₩6,034 | ₩6,034 | -10.00% | 28.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,303 | ₩7,241 | ₩6,222 | ₩6,557 | +4.04% | 31.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,322 | ₩7,469 | ₩6,236 | ₩6,531 | -10.81% | 27.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,979 | ₩8,046 | ₩7,040 | ₩7,241 | -9.24% | 19만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,054 | ₩8,354 | ₩7,027 | ₩7,791 | +10.46% | 20.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,577 | ₩7,885 | ₩6,879 | ₩7,188 | -5.13% | 12.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,228 | ₩7,912 | ₩6,624 | ₩7,349 | +1.67% | 24.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,040 | ₩8,100 | ₩6,705 | ₩7,121 | +1.14% | 31.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,684 | ₩8,220 | ₩6,839 | ₩6,919 | -9.95% | 23.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,100 | ₩9,239 | ₩7,523 | ₩7,670 | -5.30% | 31.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,931 | ₩9,977 | ₩8,140 | ₩8,167 | -8.56% | 35만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,414 | ₩9,789 | ₩8,864 | ₩9,213 | -2.14% | 17.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,850 | ₩10,004 | ₩8,153 | ₩9,548 | +7.88% | 23만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,904 | ₩9,575 | ₩8,381 | ₩8,837 | -0.75% | 30.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,875 | ₩11,385 | ₩8,086 | ₩8,810 | -18.99% | 54.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,216 | ₩13,732 | ₩10,728 | ₩11,117 | -9.00% | 112.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,057 | ₩11,975 | ₩9,575 | ₩11,734 | +16.67% | 63.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,475 | ₩10,554 | ₩8,220 | ₩9,709 | +14.56% | 57.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,059 | ₩8,824 | ₩7,912 | ₩8,327 | +3.33% | 42.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,040 | ₩8,006 | ₩6,544 | ₩7,912 | +12.38% | 54.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,544 | ₩7,121 | ₩5,927 | ₩7,054 | +7.79% | 60.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,617 | ₩7,657 | ₩6,262 | ₩6,571 | -13.73% | 29.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,011 | ₩9,011 | ₩7,402 | ₩7,550 | -16.22% | 23.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,623 | ₩9,722 | ₩8,247 | ₩8,676 | +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 | ₩9,709 | ₩7,375 | ₩7,791 | -9.36% | 57.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,387 | ₩9,990 | ₩8,408 | ₩8,502 | -9.43% | 43.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,849 | ₩11,278 | ₩8,153 | ₩9,065 | -16.44% | 54만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,910 | ₩11,921 | ₩9,387 | ₩11,117 | +12.18% | 69.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,728 | ₩11,144 | ₩9,333 | ₩10,258 | -4.37% | 68.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,885 | ₩16,749 | ₩9,950 | ₩10,688 | -28.20% | 212.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,839 | ₩15,327 | ₩13,142 | ₩13,799 | -0.29% | 78만 |
|---|