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 | ₩4,332 | ₩4,507 | ₩4,292 | ₩4,413 | +1.86% | 2.3만 |
| 2026.10.08 | ₩4,440 | ₩4,533 | ₩4,292 | ₩4,346 | -2.11% | 7만 |
| 2026.10.07 | ₩4,601 | ₩4,802 | ₩4,466 | ₩4,493 | -2.33% | 2.9만 |
| 2026.10.06 | ₩4,560 | ₩4,922 | ₩4,560 | ₩4,681 | +2.65% | 3.2만 |
| 2026.10.05 | ₩4,466 | ₩4,641 | ₩4,440 | ₩4,614 | +3.30% | 1.7만 |
| 2026.10.02 | ₩4,520 | ₩4,641 | ₩4,520 | ₩4,614 | +2.08% | 1.8만 |
| 2026.10.01 | ₩4,413 | ₩4,547 | ₩4,305 | ₩4,507 | +2.13% | 1.3만 |
| 2026.09.30 | ₩4,694 | ₩4,694 | ₩4,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,386 |
| -6.57% |
| 6.5만 |
| 2026.09.29 | ₩4,721 | ₩4,855 | ₩4,560 | ₩4,574 | -3.12% | 1.8만 |
|---|
| 2026.09.28 | ₩4,748 | ₩4,855 | ₩4,708 | ₩4,788 | +0.85% | 2만 |
|---|
| 2026.09.25 | ₩4,802 | ₩4,963 | ₩4,373 | ₩4,882 | +1.68% | 3.9만 |
|---|
| 2026.09.24 | ₩4,829 | ₩4,976 | ₩4,761 | ₩4,829 | 0.00% | 2.6만 |
|---|
| 2026.09.23 | ₩5,110 | ₩5,110 | ₩4,829 | ₩4,922 | -3.67% | 3.9만 |
|---|
| 2026.09.22 | ₩5,043 | ₩5,150 | ₩4,976 | ₩5,137 | +1.86% | 2.1만 |
|---|
| 2026.09.21 | ₩4,802 | ₩5,083 | ₩4,802 | ₩5,016 | +4.47% | 2.5만 |
|---|
| 2026.09.18 | ₩5,043 | ₩5,298 | ₩4,466 | ₩4,829 | -4.26% | 17만 |
|---|
| 2026.09.17 | ₩4,829 | ₩5,164 | ₩4,829 | ₩5,016 | +3.89% | 4.6만 |
|---|
| 2026.09.16 | ₩4,989 | ₩5,043 | ₩4,735 | ₩4,815 | -3.49% | 5만 |
|---|
| 2026.09.15 | ₩5,164 | ₩5,164 | ₩4,815 | ₩4,936 | -4.42% | 4.2만 |
|---|
| 2026.09.14 | ₩5,285 | ₩5,285 | ₩4,963 | ₩5,083 | -3.81% | 7.2만 |
|---|
| 2026.09.11 | ₩5,633 | ₩5,633 | ₩5,244 | ₩5,311 | -5.71% | 3.9만 |
|---|
| 2026.09.10 | ₩5,566 | ₩5,606 | ₩5,446 | ₩5,513 | -0.96% | 1.9만 |
|---|
| 2026.09.09 | ₩5,875 | ₩5,875 | ₩5,647 | ₩5,674 | -3.42% | 7.1천 |
|---|
| 2026.09.08 | ₩5,660 | ₩5,928 | ₩5,647 | ₩5,767 | +1.90% | 2.8만 |
|---|
| 2026.09.04 | ₩5,700 | ₩5,700 | ₩5,432 | ₩5,660 | -0.71% | 3.1만 |
|---|
| 2026.09.03 | ₩5,888 | ₩5,888 | ₩5,633 | ₩5,700 | -3.19% | 2.9만 |
|---|
| 2026.09.02 | ₩5,647 | ₩5,888 | ₩5,647 | ₩5,794 | +2.61% | 2.8만 |
|---|
| 2026.09.01 | ₩5,794 | ₩5,848 | ₩5,566 | ₩5,620 | -3.01% | 1.8만 |
|---|
| 2026.08.31 | ₩5,727 | ₩6,062 | ₩5,727 | ₩5,928 | +3.51% | 3만 |
|---|
| 2026.08.28 | ₩6,264 | ₩6,264 | ₩5,834 | ₩5,834 | -6.85% | 4.9만 |
|---|
| 2026.08.27 | ₩6,304 | ₩6,559 | ₩6,183 | ₩6,264 | -0.64% | 4.8만 |
|---|
| 2026.08.26 | ₩6,438 | ₩6,505 | ₩6,103 | ₩6,250 | -2.92% | 6만 |
|---|
| 2026.08.25 | ₩5,969 | ₩6,398 | ₩5,969 | ₩6,384 | +6.97% | 4.7만 |
|---|
| 2026.08.24 | ₩6,197 | ₩6,250 | ₩5,848 | ₩5,902 | -4.76% | 4.8만 |
|---|
| 2026.08.21 | ₩5,808 | ₩6,371 | ₩5,794 | ₩6,250 | +7.62% | 11.1만 |
|---|
| 2026.08.20 | ₩5,834 | ₩5,834 | ₩5,633 | ₩5,781 | -0.92% | 1.5만 |
|---|
| 2026.08.19 | ₩5,888 | ₩5,982 | ₩5,674 | ₩5,848 | -0.68% | 2.9만 |
|---|
| 2026.08.18 | ₩6,036 | ₩6,062 | ₩5,566 | ₩5,687 | -5.78% | 5.6만 |
|---|
| 2026.08.17 | ₩5,767 | ₩6,089 | ₩5,714 | ₩6,076 | +5.35% | 3.8만 |
|---|
| 2026.08.14 | ₩5,794 | ₩5,848 | ₩5,633 | ₩5,674 | -2.08% | 1만 |
|---|
| 2026.08.13 | ₩6,009 | ₩6,170 | ₩5,660 | ₩5,808 | -3.35% | 2만 |
|---|
| 2026.08.12 | ₩6,291 | ₩6,304 | ₩5,902 | ₩6,049 | -3.84% | 3만 |
|---|
| 2026.08.11 | ₩5,700 | ₩6,183 | ₩5,700 | ₩6,089 | +6.82% | 11.6만 |
|---|
| 2026.08.10 | ₩5,620 | ₩5,848 | ₩5,580 | ₩5,767 | +2.63% | 7.5만 |
|---|
| 2026.08.07 | ₩5,513 | ₩5,888 | ₩5,419 | ₩5,539 | +0.49% | 5만 |
|---|
| 2026.08.06 | ₩5,419 | ₩5,821 | ₩5,419 | ₩5,513 | +1.73% | 4.9만 |
|---|
| 2026.08.05 | ₩5,593 | ₩5,620 | ₩5,392 | ₩5,539 | -0.96% | 5.5만 |
|---|
| 2026.08.04 | ₩5,446 | ₩5,566 | ₩5,352 | ₩5,352 | -1.72% | 4.4만 |
|---|
| 2026.08.03 | ₩5,150 | ₩5,499 | ₩5,137 | ₩5,325 | +3.39% | 1.6만 |
|---|
| 2026.07.31 | ₩5,311 | ₩5,392 | ₩5,150 | ₩5,285 | -0.51% | 2.7만 |
|---|
| 2026.07.30 | ₩5,472 | ₩5,539 | ₩5,097 | ₩5,311 | -2.94% | 9.9만 |
|---|
| 2026.07.29 | ₩5,553 | ₩5,808 | ₩5,513 | ₩5,674 | +2.17% | 1.2만 |
|---|
| 2026.07.28 | ₩5,928 | ₩5,928 | ₩5,566 | ₩5,580 | -5.88% | 3.5만 |
|---|
| 2026.07.27 | ₩6,036 | ₩6,156 | ₩5,767 | ₩5,875 | -2.67% | 3.1만 |
|---|
| 2026.07.24 | ₩6,170 | ₩6,210 | ₩5,942 | ₩5,942 | -3.70% | 3.7천 |
|---|
| 2026.07.23 | ₩6,478 | ₩6,787 | ₩6,143 | ₩6,170 | -4.76% | 3.3만 |
|---|
| 2026.07.22 | ₩6,492 | ₩6,653 | ₩6,371 | ₩6,586 | +1.45% | 3.1만 |
|---|
| 2026.07.21 | ₩5,875 | ₩6,519 | ₩5,794 | ₩6,465 | +10.05% | 3.8만 |
|---|
| 2026.07.20 | ₩5,888 | ₩5,888 | ₩5,633 | ₩5,674 | -3.64% | 2.5만 |
|---|
| 2026.07.17 | ₩5,754 | ₩5,915 | ₩5,700 | ₩5,808 | +0.93% | 1.1만 |
|---|
| 2026.07.16 | ₩5,834 | ₩5,848 | ₩5,714 | ₩5,848 | +0.23% | 1.2만 |
|---|
| 2026.07.15 | ₩6,076 | ₩6,170 | ₩5,767 | ₩5,942 | -2.21% | 2.1만 |
|---|
| 2026.07.14 | ₩5,767 | ₩6,170 | ₩5,660 | ₩6,076 | +5.35% | 2.5만 |
|---|
| 2026.07.13 | ₩5,566 | ₩5,928 | ₩5,499 | ₩5,593 | +0.48% | 5만 |
|---|
| 2026.07.10 | ₩5,566 | ₩5,700 | ₩5,566 | ₩5,700 | +2.41% | 1.8만 |
|---|
| 2026.07.09 | ₩5,714 | ₩5,794 | ₩5,566 | ₩5,620 | -1.64% | 1.3만 |
|---|
| 2026.07.08 | ₩5,486 | ₩5,741 | ₩5,472 | ₩5,633 | +2.69% | 4.5만 |
|---|
| 2026.07.07 | ₩6,036 | ₩6,720 | ₩5,526 | ₩5,606 | -7.11% | 16.1만 |
|---|
| 2026.07.06 | ₩6,103 | ₩6,237 | ₩5,848 | ₩6,022 | -1.32% | 4.5만 |
|---|
| 2026.07.02 | ₩5,593 | ₩6,103 | ₩5,593 | ₩5,660 | +1.20% | 2.6만 |
|---|
| 2026.07.01 | ₩5,687 | ₩5,834 | ₩5,486 | ₩5,526 | -2.83% | 5.4만 |
|---|
| 2026.06.30 | ₩5,633 | ₩6,438 | ₩5,566 | ₩5,861 | +4.05% | 22.7만 |
|---|
| 2026.06.29 | ₩5,419 | ₩5,620 | ₩5,378 | ₩5,472 | +0.99% | 3.2만 |
|---|
| 2026.06.26 | ₩5,392 | ₩5,580 | ₩5,365 | ₩5,472 | +1.49% | 2.4만 |
|---|
| 2026.06.25 | ₩5,741 | ₩5,741 | ₩5,378 | ₩5,378 | -6.31% | 3.3만 |
|---|
| 2026.06.24 | ₩6,009 | ₩6,130 | ₩5,566 | ₩5,647 | -6.03% | 14.4만 |
|---|
| 2026.06.23 | ₩5,928 | ₩6,130 | ₩5,821 | ₩5,902 | -0.45% | 2.2만 |
|---|
| 2026.06.22 | ₩6,626 | ₩7,028 | ₩6,103 | ₩6,130 | -7.49% | 6.3만 |
|---|
| 2026.06.18 | ₩5,915 | ₩6,894 | ₩5,915 | ₩6,827 | +15.42% | 8.7만 |
|---|
| 2026.06.17 | ₩5,566 | ₩5,888 | ₩5,419 | ₩5,834 | +4.82% | 2.9만 |
|---|
| 2026.06.16 | ₩5,714 | ₩5,902 | ₩5,311 | ₩5,539 | -3.05% | 3.7만 |
|---|
| 2026.06.15 | ₩5,808 | ₩5,982 | ₩5,593 | ₩5,714 | -1.62% | 5.5만 |
|---|
| 2026.06.12 | ₩5,097 | ₩5,499 | ₩5,097 | ₩5,378 | +5.53% | 3.2만 |
|---|
| 2026.06.11 | ₩5,137 | ₩5,365 | ₩4,963 | ₩5,164 | +0.52% | 2.8만 |
|---|
| 2026.06.10 | ₩4,909 | ₩5,204 | ₩4,909 | ₩5,003 | +1.91% | 1.6만 |
|---|
| 2026.06.09 | ₩5,352 | ₩5,647 | ₩4,909 | ₩5,083 | -5.01% | 10.7만 |
|---|
| 2026.06.08 | ₩5,660 | ₩5,834 | ₩5,378 | ₩5,405 | -4.50% | 9.8만 |
|---|
| 2026.06.05 | ₩6,277 | ₩6,371 | ₩5,459 | ₩5,633 | -10.26% | 7.4만 |
|---|
| 2026.06.04 | ₩6,103 | ₩6,371 | ₩6,103 | ₩6,304 | +3.30% | 3.4만 |
|---|
| 2026.06.03 | ₩6,492 | ₩6,572 | ₩6,143 | ₩6,170 | -4.96% | 2.8만 |
|---|
| 2026.06.02 | ₩6,706 | ₩6,907 | ₩6,371 | ₩6,371 | -5.00% | 7.7만 |
|---|
| 2026.06.01 | ₩6,706 | ₩6,773 | ₩6,398 | ₩6,492 | -3.20% | 2.9만 |
|---|
| 2026.05.29 | ₩6,559 | ₩6,773 | ₩6,237 | ₩6,519 | -0.61% | 5.7만 |
|---|
| 2026.05.28 | ₩6,331 | ₩6,612 | ₩6,116 | ₩6,519 | +2.97% | 3.5만 |
|---|
| 2026.05.27 | ₩6,049 | ₩6,425 | ₩6,049 | ₩6,331 | +4.66% | 2만 |
|---|
| 2026.05.26 | ₩6,076 | ₩6,451 | ₩6,049 | ₩6,250 | +2.87% | 2.1만 |
|---|
| 2026.05.22 | ₩5,915 | ₩6,089 | ₩5,767 | ₩5,848 | -1.13% | 4.2만 |
|---|
| 2026.05.21 | ₩5,727 | ₩5,888 | ₩5,633 | ₩5,848 | +2.11% | 6.8만 |
|---|
| 2026.05.20 | ₩5,714 | ₩5,902 | ₩5,714 | ₩5,727 | +0.23% | 3.9만 |
|---|
| 2026.05.19 | ₩6,089 | ₩6,156 | ₩5,620 | ₩5,727 | -5.95% | 11.5만 |
|---|
| 2026.05.18 | ₩6,103 | ₩6,210 | ₩5,875 | ₩5,888 | -3.52% | 8.3만 |
|---|
| 2026.05.15 | ₩6,438 | ₩6,532 | ₩6,036 | ₩6,036 | -6.25% | 5.7만 |
|---|
| 2026.05.14 | ₩6,693 | ₩6,693 | ₩6,438 | ₩6,451 | -3.61% | 4.2만 |
|---|
| 2026.05.13 | ₩6,840 | ₩6,907 | ₩6,666 | ₩6,773 | -0.98% | 3.9만 |
|---|
| 2026.05.12 | ₩6,961 | ₩6,988 | ₩6,559 | ₩6,733 | -3.28% | 4.2만 |
|---|
| 2026.05.11 | ₩6,706 | ₩7,229 | ₩6,706 | ₩7,028 | +4.80% | 10.8만 |
|---|
| 2026.05.08 | ₩6,934 | ₩7,109 | ₩6,411 | ₩6,559 | -5.42% | 5.9만 |
|---|
| 2026.05.07 | ₩6,907 | ₩7,216 | ₩6,800 | ₩6,921 | +0.19% | 8만 |
|---|
| 2026.05.06 | ₩6,612 | ₩7,243 | ₩6,612 | ₩6,787 | +2.64% | 9.5만 |
|---|
| 2026.05.05 | ₩6,666 | ₩6,840 | ₩6,478 | ₩6,478 | -2.82% | 2.7만 |
|---|
| 2026.05.04 | ₩6,304 | ₩6,961 | ₩6,223 | ₩6,572 | +4.26% | 5.6만 |
|---|
| 2026.05.01 | ₩6,733 | ₩6,733 | ₩6,317 | ₩6,532 | -2.99% | 4.3만 |
|---|
| 2026.04.30 | ₩6,438 | ₩6,894 | ₩6,237 | ₩6,706 | +4.17% | 9.9만 |
|---|
| 2026.04.29 | ₩7,042 | ₩7,042 | ₩6,451 | ₩6,545 | -7.05% | 7.3만 |
|---|
| 2026.04.28 | ₩7,136 | ₩7,136 | ₩6,773 | ₩6,948 | -2.63% | 2.7만 |
|---|
| 2026.04.27 | ₩7,323 | ₩7,471 | ₩7,176 | ₩7,243 | -1.10% | 3.3만 |
|---|
| 2026.04.24 | ₩7,511 | ₩7,511 | ₩7,243 | ₩7,243 | -3.57% | 1.1만 |
|---|
| 2026.04.23 | ₩7,605 | ₩7,900 | ₩7,350 | ₩7,364 | -3.17% | 2.2만 |
|---|
| 2026.04.22 | ₩7,645 | ₩7,752 | ₩7,256 | ₩7,726 | +1.05% | 7.5만 |
|---|
| 2026.04.21 | ₩7,846 | ₩8,048 | ₩7,042 | ₩7,229 | -7.86% | 4만 |
|---|
| 2026.04.20 | ₩7,980 | ₩8,048 | ₩7,605 | ₩7,712 | -3.36% | 4.3만 |
|---|
| 2026.04.17 | ₩8,195 | ₩8,356 | ₩7,793 | ₩7,793 | -4.91% | 2.4만 |
|---|
| 2026.04.16 | ₩7,887 | ₩8,249 | ₩7,712 | ₩8,034 | +1.87% | 2.9만 |
|---|
| 2026.04.15 | ₩7,565 | ₩8,182 | ₩7,565 | ₩7,605 | +0.53% | 4.3만 |
|---|
| 2026.04.14 | ₩7,659 | ₩7,994 | ₩7,538 | ₩7,551 | -1.40% | 2.7만 |
|---|
| 2026.04.13 | ₩7,055 | ₩8,034 | ₩7,028 | ₩7,498 | +6.27% | 8.4만 |
|---|
| 2026.04.10 | ₩7,417 | ₩7,887 | ₩7,189 | ₩7,189 | -3.07% | 2.4만 |
|---|
| 2026.04.09 | ₩7,471 | ₩7,578 | ₩7,243 | ₩7,417 | -0.72% | 4.1만 |
|---|
| 2026.04.08 | ₩7,524 | ₩7,793 | ₩7,189 | ₩7,337 | -2.50% | 3.7만 |
|---|
| 2026.04.07 | ₩7,578 | ₩7,645 | ₩6,881 | ₩7,001 | -7.61% | 1.3만 |
|---|
| 2026.04.06 | ₩7,578 | ₩7,578 | ₩7,189 | ₩7,350 | -3.01% | 1.4만 |
|---|
| 2026.04.02 | ₩7,592 | ₩7,739 | ₩7,122 | ₩7,350 | -3.18% | 2.6만 |
|---|
| 2026.04.01 | ₩7,605 | ₩7,860 | ₩7,323 | ₩7,592 | -0.18% | 6.9만 |
|---|
| 2026.03.31 | ₩6,840 | ₩7,913 | ₩6,840 | ₩7,484 | +9.41% | 8.3만 |
|---|
| 2026.03.30 | ₩7,229 | ₩7,229 | ₩6,626 | ₩6,800 | -5.94% | 7만 |
|---|
| 2026.03.27 | ₩7,189 | ₩7,444 | ₩6,840 | ₩7,122 | -0.93% | 9.3만 |
|---|
| 2026.03.26 | ₩7,243 | ₩7,364 | ₩7,055 | ₩7,364 | +1.67% | 4.5만 |
|---|
| 2026.03.25 | ₩8,101 | ₩8,101 | ₩7,377 | ₩7,390 | -8.77% | 1.7만 |
|---|
| 2026.03.24 | ₩7,068 | ₩7,712 | ₩6,921 | ₩7,565 | +7.02% | 9.2만 |
|---|
| 2026.03.23 | ₩7,042 | ₩7,243 | ₩6,706 | ₩7,216 | +2.48% | 7.1만 |
|---|
| 2026.03.20 | ₩7,417 | ₩7,511 | ₩6,840 | ₩6,921 | -6.69% | 7.2만 |
|---|
| 2026.03.19 | ₩7,149 | ₩7,927 | ₩7,149 | ₩7,592 | +6.19% | 7.2만 |
|---|
| 2026.03.18 | ₩7,752 | ₩7,887 | ₩7,524 | ₩7,538 | -2.77% | 3.8만 |
|---|
| 2026.03.17 | ₩7,913 | ₩8,222 | ₩7,699 | ₩7,779 | -1.69% | 2.3만 |
|---|
| 2026.03.16 | ₩7,685 | ₩8,034 | ₩7,645 | ₩7,779 | +1.22% | 3만 |
|---|
| 2026.03.13 | ₩8,249 | ₩8,638 | ₩7,672 | ₩7,672 | -6.99% | 5.7만 |
|---|
| 2026.03.12 | ₩8,530 | ₩8,678 | ₩8,048 | ₩8,276 | -2.99% | 4.5만 |
|---|
| 2026.03.11 | ₩8,316 | ₩8,678 | ₩8,262 | ₩8,517 | +2.42% | 2.6만 |
|---|
| 2026.03.10 | ₩7,940 | ₩9,241 | ₩7,940 | ₩8,611 | +8.45% | 11.4만 |
|---|
| 2026.03.09 | ₩8,101 | ₩8,437 | ₩7,524 | ₩8,182 | +0.99% | 7.5만 |
|---|
| 2026.03.06 | ₩8,396 | ₩8,624 | ₩8,141 | ₩8,168 | -2.72% | 6.6만 |
|---|
| 2026.03.05 | ₩9,054 | ₩9,295 | ₩8,182 | ₩8,584 | -5.19% | 6.7만 |
|---|
| 2026.03.04 | ₩9,147 | ₩9,590 | ₩8,410 | ₩8,906 | -2.64% | 6.5만 |
|---|
| 2026.03.03 | ₩9,778 | ₩9,778 | ₩8,745 | ₩8,839 | -9.60% | 8.5만 |
|---|
| 2026.03.02 | ₩8,933 | ₩9,979 | ₩8,933 | ₩9,657 | +8.11% | 6.7만 |
|---|
| 2026.02.27 | ₩9,268 | ₩9,429 | ₩8,919 | ₩9,214 | -0.58% | 5.3만 |
|---|
| 2026.02.26 | ₩9,402 | ₩9,429 | ₩8,866 | ₩9,255 | -1.57% | 2.3만 |
|---|
| 2026.02.25 | ₩9,402 | ₩9,791 | ₩9,389 | ₩9,469 | +0.71% | 3.8만 |
|---|
| 2026.02.24 | ₩9,416 | ₩9,738 | ₩9,000 | ₩9,429 | +0.14% | 3.8만 |
|---|
| 2026.02.23 | ₩9,416 | ₩9,764 | ₩9,268 | ₩9,456 | +0.43% | 2.7만 |
|---|
| 2026.02.20 | ₩10,006 | ₩10,006 | ₩9,214 | ₩9,550 | -4.56% | 5.2만 |
|---|
| 2026.02.19 | ₩9,389 | ₩9,684 | ₩9,027 | ₩9,684 | +3.14% | 5만 |
|---|
| 2026.02.18 | ₩8,718 | ₩9,523 | ₩8,718 | ₩9,442 | +8.31% | 4.7만 |
|---|
| 2026.02.17 | ₩8,852 | ₩9,094 | ₩8,155 | ₩8,852 | 0.00% | 8.2만 |
|---|
| 2026.02.13 | ₩8,825 | ₩9,067 | ₩8,383 | ₩8,839 | +0.15% | 3.9만 |
|---|
| 2026.02.12 | ₩9,054 | ₩9,174 | ₩8,584 | ₩8,758 | -3.26% | 4.9만 |
|---|
| 2026.02.11 | ₩9,308 | ₩9,362 | ₩8,812 | ₩9,161 | -1.59% | 4.6만 |
|---|
| 2026.02.10 | ₩9,362 | ₩9,577 | ₩9,054 | ₩9,349 | -0.14% | 6.4만 |
|---|
| 2026.02.09 | ₩8,906 | ₩9,483 | ₩8,825 | ₩9,282 | +4.22% | 11만 |
|---|
| 2026.02.06 | ₩8,477 | ₩8,933 | ₩8,369 | ₩8,812 | +3.96% | 9.5만 |
|---|
| 2026.02.05 | ₩8,893 | ₩9,040 | ₩8,088 | ₩8,155 | -8.30% | 12.9만 |
|---|
| 2026.02.04 | ₩10,220 | ₩10,220 | ₩8,946 | ₩9,174 | -10.24% | 10.6만 |
|---|
| 2026.02.03 | ₩9,992 | ₩10,261 | ₩9,402 | ₩10,086 | +0.94% | 7.9만 |
|---|
| 2026.02.02 | ₩10,878 | ₩11,387 | ₩9,389 | ₩9,536 | -12.33% | 13.5만 |
|---|
| 2026.01.30 | ₩11,682 | ₩12,702 | ₩11,012 | ₩11,119 | -4.82% | 21.5만 |
|---|
| 2026.01.29 | ₩12,822 | ₩12,822 | ₩11,132 | ₩12,299 | -4.08% | 14.6만 |
|---|
| 2026.01.28 | ₩12,876 | ₩13,735 | ₩12,594 | ₩12,822 | -0.42% | 35.7만 |
|---|
| 2026.01.27 | ₩11,334 | ₩12,487 | ₩10,730 | ₩12,353 | +8.99% | 18.1만 |
|---|
| 2026.01.26 | ₩12,219 | ₩12,380 | ₩11,079 | ₩11,441 | -6.37% | 22.3만 |
|---|
| 2026.01.23 | ₩11,602 | ₩11,977 | ₩11,012 | ₩11,736 | +1.16% | 14.5만 |
|---|
| 2026.01.22 | ₩10,864 | ₩11,562 | ₩10,757 | ₩11,280 | +3.83% | 19.7만 |
|---|
| 2026.01.21 | ₩10,797 | ₩11,334 | ₩10,314 | ₩10,663 | -1.24% | 13.4만 |
|---|
| 2026.01.20 | ₩10,059 | ₩11,132 | ₩9,577 | ₩10,730 | +6.67% | 16.1만 |
|---|
| 2026.01.16 | ₩10,100 | ₩10,556 | ₩9,657 | ₩9,711 | -3.85% | 16.8만 |
|---|
| 2026.01.15 | ₩8,852 | ₩10,059 | ₩8,343 | ₩9,966 | +12.58% | 19.6만 |
|---|
| 2026.01.14 | ₩8,584 | ₩8,973 | ₩8,249 | ₩8,665 | +0.94% | 6만 |
|---|
| 2026.01.13 | ₩8,785 | ₩8,785 | ₩8,222 | ₩8,584 | -2.29% | 6.8만 |
|---|
| 2026.01.12 | ₩8,477 | ₩8,986 | ₩8,343 | ₩8,718 | +2.85% | 8.3만 |
|---|
| 2026.01.09 | ₩8,289 | ₩8,825 | ₩8,074 | ₩8,329 | +0.49% | 10.8만 |
|---|
| 2026.01.08 | ₩8,624 | ₩8,624 | ₩7,913 | ₩8,007 | -7.15% | 5.7만 |
|---|
| 2026.01.07 | ₩8,343 | ₩8,705 | ₩8,061 | ₩8,584 | +2.89% | 6.3만 |
|---|
| 2026.01.06 | ₩8,450 | ₩8,450 | ₩7,980 | ₩8,222 | -2.70% | 11.8만 |
|---|
| 2026.01.05 | ₩8,061 | ₩8,450 | ₩7,913 | ₩8,155 | +1.16% | 7.8만 |
|---|
| 2026.01.02 | ₩7,109 | ₩8,007 | ₩7,042 | ₩7,913 | +11.32% | 13만 |
|---|
| 2025.12.31 | ₩6,720 | ₩7,001 | ₩6,679 | ₩6,881 | +2.40% | 12.5만 |
|---|
| 2025.12.30 | ₩7,109 | ₩7,296 | ₩6,720 | ₩6,720 | -5.47% | 13.9만 |
|---|
| 2025.12.29 | ₩7,042 | ₩7,095 | ₩6,545 | ₩7,042 | 0.00% | 15.3만 |
|---|
| 2025.12.26 | ₩6,934 | ₩7,122 | ₩6,653 | ₩7,055 | +1.74% | 6.5만 |
|---|
| 2025.12.24 | ₩6,250 | ₩7,042 | ₩6,237 | ₩6,760 | +8.15% | 20.6만 |
|---|
| 2025.12.23 | ₩6,156 | ₩6,371 | ₩6,036 | ₩6,076 | -1.31% | 8.3만 |
|---|
| 2025.12.22 | ₩6,545 | ₩6,545 | ₩5,928 | ₩5,995 | -8.40% | 25.4만 |
|---|
| 2025.12.19 | ₩6,371 | ₩6,814 | ₩6,317 | ₩6,572 | +3.16% | 9.8만 |
|---|
| 2025.12.18 | ₩6,505 | ₩6,666 | ₩6,264 | ₩6,398 | -1.65% | 4.6만 |
|---|
| 2025.12.17 | ₩6,733 | ₩7,028 | ₩6,478 | ₩6,492 | -3.59% | 3.4만 |
|---|
| 2025.12.16 | ₩6,814 | ₩7,095 | ₩6,639 | ₩6,720 | -1.38% | 5.1만 |
|---|
| 2025.12.15 | ₩7,618 | ₩7,659 | ₩6,867 | ₩6,921 | -9.15% | 6.4만 |
|---|
| 2025.12.12 | ₩8,115 | ₩8,329 | ₩7,404 | ₩7,551 | -6.94% | 5.3만 |
|---|
| 2025.12.11 | ₩7,779 | ₩8,128 | ₩7,779 | ₩8,115 | +4.31% | 2.1만 |
|---|
| 2025.12.10 | ₩8,007 | ₩8,115 | ₩7,726 | ₩7,873 | -1.68% | 2.5만 |
|---|
| 2025.12.09 | ₩8,115 | ₩8,168 | ₩7,752 | ₩7,954 | -1.98% | 1.8만 |
|---|
| 2025.12.08 | ₩9,013 | ₩9,013 | ₩7,766 | ₩8,074 | -10.42% | 11.7만 |
|---|
| 2025.12.05 | ₩9,684 | ₩9,684 | ₩8,665 | ₩8,678 | -10.39% | 8.8만 |
|---|
| 2025.12.04 | ₩8,584 | ₩9,724 | ₩8,249 | ₩9,429 | +9.84% | 13.1만 |
|---|
| 2025.12.03 | ₩8,678 | ₩8,906 | ₩8,356 | ₩8,504 | -2.01% | 6.1만 |
|---|
| 2025.12.02 | ₩8,463 | ₩8,866 | ₩8,289 | ₩8,718 | +3.01% | 3.7만 |
|---|
| 2025.12.01 | ₩8,624 | ₩8,906 | ₩8,369 | ₩8,437 | -2.18% | 2.9만 |
|---|
| 2025.11.28 | ₩9,080 | ₩9,121 | ₩8,490 | ₩8,758 | -3.55% | 2.9만 |
|---|
| 2025.11.26 | ₩8,504 | ₩8,986 | ₩8,195 | ₩8,839 | +3.94% | 15.1만 |
|---|
| 2025.11.25 | ₩8,463 | ₩8,665 | ₩8,021 | ₩8,450 | -0.16% | 6.6만 |
|---|
| 2025.11.24 | ₩7,940 | ₩8,678 | ₩7,779 | ₩8,597 | +8.28% | 4.9만 |
|---|
| 2025.11.21 | ₩7,927 | ₩8,115 | ₩7,377 | ₩7,793 | -1.69% | 6.3만 |
|---|
| 2025.11.20 | ₩9,174 | ₩9,711 | ₩7,793 | ₩7,927 | -13.60% | 18.8만 |
|---|
| 2025.11.19 | ₩8,624 | ₩9,107 | ₩8,437 | ₩8,772 | +1.71% | 10.8만 |
|---|
| 2025.11.18 | ₩8,490 | ₩8,651 | ₩8,048 | ₩8,329 | -1.90% | 11.5만 |
|---|
| 2025.11.17 | ₩8,597 | ₩9,107 | ₩8,128 | ₩8,423 | -2.03% | 10.5만 |
|---|
| 2025.11.14 | ₩8,463 | ₩9,241 | ₩8,410 | ₩8,504 | +0.48% | 12.8만 |
|---|
| 2025.11.13 | ₩9,308 | ₩9,791 | ₩8,732 | ₩8,933 | -4.03% | 4.5만 |
|---|
| 2025.11.12 | ₩9,389 | ₩9,751 | ₩8,906 | ₩9,550 | +1.71% | 5.3만 |
|---|
| 2025.11.11 | ₩9,536 | ₩9,738 | ₩8,933 | ₩9,107 | -4.50% | 3.7만 |
|---|
| 2025.11.10 | ₩9,389 | ₩9,992 | ₩8,825 | ₩9,778 | +4.14% | 17.4만 |
|---|
| 2025.11.07 | ₩9,080 | ₩9,228 | ₩8,155 | ₩9,067 | -0.15% | 12.2만 |
|---|
| 2025.11.06 | ₩9,510 | ₩9,630 | ₩8,732 | ₩8,973 | -5.64% | 18.6만 |
|---|
| 2025.11.05 | ₩9,858 | ₩10,220 | ₩9,402 | ₩9,764 | -0.95% | 7.8만 |
|---|
| 2025.11.04 | ₩10,596 | ₩10,596 | ₩9,590 | ₩9,992 | -5.70% | 10만 |
|---|
| 2025.11.03 | ₩10,851 | ₩11,280 | ₩10,569 | ₩10,985 | +1.24% | 5.4만 |
|---|
| 2025.10.31 | ₩11,803 | ₩11,803 | ₩10,797 | ₩11,119 | -5.80% | 6.4만 |
|---|
| 2025.10.30 | ₩10,784 | ₩11,535 | ₩10,596 | ₩11,535 | +6.97% | 6.4만 |
|---|
| 2025.10.29 | ₩11,548 | ₩11,736 | ₩10,583 | ₩10,676 | -7.55% | 18.5만 |
|---|
| 2025.10.28 | ₩10,207 | ₩11,924 | ₩10,194 | ₩11,696 | +14.59% | 27.2만 |
|---|
| 2025.10.27 | ₩9,912 | ₩10,167 | ₩9,389 | ₩10,033 | +1.22% | 11.5만 |
|---|
| 2025.10.24 | ₩9,912 | ₩10,717 | ₩9,724 | ₩10,261 | +3.52% | 12.4만 |
|---|
| 2025.10.23 | ₩9,644 | ₩10,381 | ₩9,563 | ₩9,912 | +2.78% | 10.4만 |
|---|
| 2025.10.22 | ₩9,684 | ₩10,033 | ₩9,335 | ₩9,684 | 0.00% | 12.5만 |
|---|
| 2025.10.21 | ₩10,878 | ₩10,931 | ₩9,724 | ₩9,818 | -9.74% | 19.6만 |
|---|
| 2025.10.20 | ₩10,730 | ₩11,146 | ₩10,368 | ₩10,676 | -0.50% | 13.3만 |
|---|
| 2025.10.17 | ₩11,897 | ₩12,688 | ₩9,952 | ₩10,690 | -10.15% | 44.8만 |
|---|
| 2025.10.16 | ₩14,673 | ₩14,714 | ₩12,863 | ₩12,863 | -12.34% | 27.1만 |
|---|
| 2025.10.15 | ₩15,089 | ₩15,746 | ₩13,828 | ₩14,499 | -3.91% | 37.9만 |
|---|
| 2025.10.14 | ₩14,754 | ₩15,250 | ₩13,855 | ₩14,486 | -1.82% | 45.6만 |
|---|
| 2025.10.13 | ₩14,888 | ₩16,752 | ₩12,903 | ₩14,593 | -1.98% | 57.4만 |
|---|
| 2025.10.10 | ₩13,842 | ₩15,331 | ₩13,144 | ₩13,802 | -0.29% | 78만 |
|---|