시장 데이터를 불러오는 중
전체 종목
애닉사 바이오사이언시스 과거 주가
Anixa Biosciences, Inc. - Common Stock · ANIX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Anixa Biosciences, Inc. - Common Stock · ANIX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,926 | ₩3,966 | ₩3,832 | ₩3,886 | -1.02% | 21.8만 |
| 2026.10.08 | ₩3,926 | ₩3,926 | ₩3,832 | ₩3,899 | -0.68% | 26만 |
| 2026.10.07 | ₩4,033 | ₩4,100 | ₩3,926 | ₩3,953 | -1.99% | 24.5만 |
| 2026.10.06 | ₩3,953 | ₩4,167 | ₩3,846 | ₩4,047 | +2.37% | 34.5만 |
| 2026.10.05 | ₩3,993 | ₩4,007 | ₩3,859 | ₩3,953 | -1.01% | 36.9만 |
| 2026.10.02 | ₩3,792 | ₩3,953 | ₩3,712 | ₩3,953 | +4.24% | 43.3만 |
| 2026.10.01 | ₩3,926 | ₩3,926 | ₩3,672 | ₩3,712 | -5.46% | 29만 |
| 2026.09.30 | ₩3,819 | ₩3,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,926 |
| +2.81% |
| 42.9만 |
| 2026.09.29 | ₩3,739 | ₩3,819 | ₩3,645 | ₩3,819 | +2.15% | 18.3만 |
|---|
| 2026.09.28 | ₩3,725 | ₩3,792 | ₩3,618 | ₩3,739 | +0.36% | 30.6만 |
|---|
| 2026.09.25 | ₩3,819 | ₩3,846 | ₩3,605 | ₩3,725 | -2.46% | 36.1만 |
|---|
| 2026.09.24 | ₩3,672 | ₩3,765 | ₩3,645 | ₩3,725 | +1.46% | 25.8만 |
|---|
| 2026.09.23 | ₩3,712 | ₩3,765 | ₩3,511 | ₩3,685 | -0.72% | 39.1만 |
|---|
| 2026.09.22 | ₩3,658 | ₩3,739 | ₩3,591 | ₩3,739 | +2.20% | 43.4만 |
|---|
| 2026.09.21 | ₩3,779 | ₩3,779 | ₩3,564 | ₩3,618 | -4.26% | 47.6만 |
|---|
| 2026.09.18 | ₩3,725 | ₩3,739 | ₩3,605 | ₩3,712 | -0.36% | 31.5만 |
|---|
| 2026.09.17 | ₩3,564 | ₩3,698 | ₩3,538 | ₩3,698 | +3.76% | 34.6만 |
|---|
| 2026.09.16 | ₩3,618 | ₩3,645 | ₩3,430 | ₩3,484 | -3.70% | 55.7만 |
|---|
| 2026.09.15 | ₩3,752 | ₩3,752 | ₩3,564 | ₩3,605 | -3.93% | 35.4만 |
|---|
| 2026.09.14 | ₩3,739 | ₩3,859 | ₩3,698 | ₩3,752 | +0.36% | 37.6만 |
|---|
| 2026.09.11 | ₩3,846 | ₩3,859 | ₩3,645 | ₩3,698 | -3.83% | 38.9만 |
|---|
| 2026.09.10 | ₩3,698 | ₩3,765 | ₩3,564 | ₩3,685 | -0.36% | 40만 |
|---|
| 2026.09.09 | ₩3,913 | ₩3,980 | ₩3,739 | ₩3,792 | -3.08% | 47.7만 |
|---|
| 2026.09.08 | ₩4,154 | ₩4,288 | ₩3,859 | ₩3,886 | -6.45% | 44.1만 |
|---|
| 2026.09.04 | ₩4,060 | ₩4,167 | ₩4,020 | ₩4,114 | +1.32% | 36.8만 |
|---|
| 2026.09.03 | ₩4,208 | ₩4,355 | ₩4,007 | ₩4,087 | -2.87% | 40.9만 |
|---|
| 2026.09.02 | ₩4,395 | ₩4,543 | ₩4,181 | ₩4,194 | -4.57% | 33.5만 |
|---|
| 2026.09.01 | ₩4,569 | ₩4,677 | ₩4,328 | ₩4,395 | -3.81% | 34.2만 |
|---|
| 2026.08.31 | ₩4,596 | ₩4,864 | ₩4,435 | ₩4,489 | -2.33% | 35.3만 |
|---|
| 2026.08.28 | ₩4,824 | ₩4,918 | ₩4,583 | ₩4,663 | -3.33% | 21.5만 |
|---|
| 2026.08.27 | ₩4,824 | ₩4,931 | ₩4,717 | ₩4,824 | 0.00% | 33.7만 |
|---|
| 2026.08.26 | ₩4,878 | ₩5,025 | ₩4,650 | ₩4,837 | -0.82% | 29.1만 |
|---|
| 2026.08.25 | ₩4,878 | ₩5,186 | ₩4,851 | ₩4,904 | +0.55% | 60.7만 |
|---|
| 2026.08.24 | ₩4,904 | ₩4,998 | ₩4,703 | ₩4,851 | -1.09% | 13.9만 |
|---|
| 2026.08.21 | ₩4,878 | ₩5,038 | ₩4,824 | ₩4,971 | +1.92% | 18.2만 |
|---|
| 2026.08.20 | ₩4,945 | ₩4,971 | ₩4,757 | ₩4,811 | -2.71% | 16.9만 |
|---|
| 2026.08.19 | ₩4,677 | ₩5,105 | ₩4,636 | ₩4,971 | +6.30% | 57만 |
|---|
| 2026.08.18 | ₩4,569 | ₩4,677 | ₩4,462 | ₩4,596 | +0.59% | 11.8만 |
|---|
| 2026.08.17 | ₩4,261 | ₩4,690 | ₩4,208 | ₩4,677 | +9.75% | 31.5만 |
|---|
| 2026.08.14 | ₩4,288 | ₩4,328 | ₩4,154 | ₩4,261 | -0.62% | 10.8만 |
|---|
| 2026.08.13 | ₩4,342 | ₩4,395 | ₩4,288 | ₩4,288 | -1.23% | 12.5만 |
|---|
| 2026.08.12 | ₩4,301 | ₩4,476 | ₩4,288 | ₩4,328 | +0.62% | 14.5만 |
|---|
| 2026.08.11 | ₩4,342 | ₩4,543 | ₩4,315 | ₩4,315 | -0.62% | 13.6만 |
|---|
| 2026.08.10 | ₩4,449 | ₩4,556 | ₩4,315 | ₩4,355 | -2.11% | 25.8만 |
|---|
| 2026.08.07 | ₩4,596 | ₩4,690 | ₩4,502 | ₩4,583 | -0.29% | 15.5만 |
|---|
| 2026.08.06 | ₩4,569 | ₩4,730 | ₩4,502 | ₩4,596 | +0.59% | 10.7만 |
|---|
| 2026.08.05 | ₩4,596 | ₩4,757 | ₩4,516 | ₩4,569 | -0.58% | 18.2만 |
|---|
| 2026.08.04 | ₩4,583 | ₩4,757 | ₩4,529 | ₩4,569 | -0.29% | 19.5만 |
|---|
| 2026.08.03 | ₩4,583 | ₩4,757 | ₩4,516 | ₩4,569 | -0.29% | 15만 |
|---|
| 2026.07.31 | ₩4,703 | ₩4,770 | ₩4,435 | ₩4,583 | -2.56% | 17.8만 |
|---|
| 2026.07.30 | ₩4,663 | ₩4,797 | ₩4,556 | ₩4,770 | +2.30% | 12.5만 |
|---|
| 2026.07.29 | ₩4,690 | ₩4,770 | ₩4,529 | ₩4,663 | -0.57% | 17만 |
|---|
| 2026.07.28 | ₩4,663 | ₩4,891 | ₩4,569 | ₩4,717 | +1.15% | 31만 |
|---|
| 2026.07.27 | ₩4,971 | ₩5,119 | ₩4,462 | ₩4,636 | -6.74% | 43.3만 |
|---|
| 2026.07.24 | ₩5,038 | ₩5,213 | ₩4,824 | ₩4,958 | -1.60% | 33.9만 |
|---|
| 2026.07.23 | ₩4,757 | ₩5,132 | ₩4,650 | ₩5,025 | +5.63% | 32.4만 |
|---|
| 2026.07.22 | ₩4,878 | ₩4,945 | ₩4,583 | ₩4,717 | -3.30% | 49.5만 |
|---|
| 2026.07.21 | ₩4,730 | ₩4,958 | ₩4,556 | ₩4,770 | +0.85% | 59.2만 |
|---|
| 2026.07.20 | ₩4,636 | ₩4,797 | ₩4,489 | ₩4,636 | 0.00% | 19.6만 |
|---|
| 2026.07.17 | ₩4,422 | ₩4,757 | ₩4,409 | ₩4,556 | +3.03% | 17.6만 |
|---|
| 2026.07.16 | ₩4,690 | ₩4,837 | ₩4,435 | ₩4,449 | -5.14% | 25.8만 |
|---|
| 2026.07.15 | ₩4,342 | ₩4,891 | ₩4,261 | ₩4,690 | +8.02% | 50.1만 |
|---|
| 2026.07.14 | ₩4,074 | ₩4,328 | ₩4,020 | ₩4,275 | +4.93% | 18.6만 |
|---|
| 2026.07.13 | ₩4,114 | ₩4,208 | ₩3,993 | ₩4,100 | -0.33% | 16.8만 |
|---|
| 2026.07.10 | ₩4,315 | ₩4,328 | ₩3,966 | ₩4,100 | -4.97% | 19.3만 |
|---|
| 2026.07.09 | ₩4,154 | ₩4,395 | ₩4,154 | ₩4,315 | +3.87% | 10.1만 |
|---|
| 2026.07.08 | ₩3,966 | ₩4,234 | ₩3,913 | ₩4,167 | +5.07% | 18.5만 |
|---|
| 2026.07.07 | ₩4,060 | ₩4,127 | ₩3,846 | ₩3,966 | -2.31% | 19만 |
|---|
| 2026.07.06 | ₩4,221 | ₩4,368 | ₩4,047 | ₩4,087 | -3.17% | 27.4만 |
|---|
| 2026.07.02 | ₩4,288 | ₩4,663 | ₩4,221 | ₩4,382 | +2.19% | 59.5만 |
|---|
| 2026.07.01 | ₩3,698 | ₩4,301 | ₩3,672 | ₩4,208 | +13.77% | 40.2만 |
|---|
| 2026.06.30 | ₩3,806 | ₩3,886 | ₩3,658 | ₩3,752 | -1.41% | 25.8만 |
|---|
| 2026.06.29 | ₩3,752 | ₩3,819 | ₩3,471 | ₩3,819 | +1.79% | 42.9만 |
|---|
| 2026.06.26 | ₩3,484 | ₩3,739 | ₩3,162 | ₩3,739 | +7.31% | 104.2만 |
|---|
| 2026.06.25 | ₩3,752 | ₩3,792 | ₩3,457 | ₩3,511 | -6.43% | 29.7만 |
|---|
| 2026.06.24 | ₩3,725 | ₩3,806 | ₩3,591 | ₩3,672 | -1.44% | 19만 |
|---|
| 2026.06.23 | ₩3,672 | ₩3,846 | ₩3,618 | ₩3,698 | +0.73% | 12.7만 |
|---|
| 2026.06.22 | ₩3,980 | ₩3,980 | ₩3,685 | ₩3,712 | -6.73% | 28.5만 |
|---|
| 2026.06.18 | ₩3,698 | ₩3,940 | ₩3,457 | ₩3,899 | +5.43% | 60.1만 |
|---|
| 2026.06.17 | ₩3,551 | ₩3,739 | ₩3,390 | ₩3,605 | +1.51% | 24.5만 |
|---|
| 2026.06.16 | ₩3,457 | ₩3,551 | ₩3,390 | ₩3,497 | +1.16% | 23.8만 |
|---|
| 2026.06.15 | ₩3,444 | ₩3,578 | ₩3,310 | ₩3,323 | -3.50% | 17.2만 |
|---|
| 2026.06.12 | ₩3,337 | ₩3,417 | ₩3,229 | ₩3,310 | -0.80% | 14.6만 |
|---|
| 2026.06.11 | ₩3,189 | ₩3,417 | ₩3,109 | ₩3,323 | +4.20% | 12.4만 |
|---|
| 2026.06.10 | ₩3,216 | ₩3,350 | ₩3,149 | ₩3,149 | -2.08% | 11.3만 |
|---|
| 2026.06.09 | ₩3,296 | ₩3,377 | ₩3,216 | ₩3,216 | -2.44% | 10.8만 |
|---|
| 2026.06.08 | ₩3,377 | ₩3,390 | ₩3,270 | ₩3,296 | -2.38% | 12.2만 |
|---|
| 2026.06.05 | ₩3,511 | ₩3,538 | ₩3,283 | ₩3,323 | -5.34% | 11만 |
|---|
| 2026.06.04 | ₩3,350 | ₩3,591 | ₩3,350 | ₩3,511 | +4.80% | 9.2만 |
|---|
| 2026.06.03 | ₩3,430 | ₩3,564 | ₩3,350 | ₩3,377 | -1.56% | 9만 |
|---|
| 2026.06.02 | ₩3,618 | ₩3,645 | ₩3,350 | ₩3,417 | -5.56% | 24.8만 |
|---|
| 2026.06.01 | ₩3,631 | ₩3,685 | ₩3,564 | ₩3,618 | -0.37% | 14만 |
|---|
| 2026.05.29 | ₩3,631 | ₩3,739 | ₩3,564 | ₩3,618 | -0.37% | 9.4만 |
|---|
| 2026.05.28 | ₩3,551 | ₩3,752 | ₩3,511 | ₩3,618 | +1.89% | 12.7만 |
|---|
| 2026.05.27 | ₩3,698 | ₩3,712 | ₩3,551 | ₩3,551 | -3.99% | 6.9만 |
|---|
| 2026.05.26 | ₩3,752 | ₩3,752 | ₩3,645 | ₩3,658 | -2.50% | 10.5만 |
|---|
| 2026.05.22 | ₩3,739 | ₩3,779 | ₩3,698 | ₩3,739 | 0.00% | 4.1만 |
|---|
| 2026.05.21 | ₩3,658 | ₩3,752 | ₩3,578 | ₩3,685 | +0.73% | 8.1만 |
|---|
| 2026.05.20 | ₩3,578 | ₩3,739 | ₩3,551 | ₩3,658 | +2.25% | 11.5만 |
|---|
| 2026.05.19 | ₩3,645 | ₩3,685 | ₩3,497 | ₩3,578 | -1.84% | 10.2만 |
|---|
| 2026.05.18 | ₩3,765 | ₩3,806 | ₩3,645 | ₩3,698 | -1.78% | 11.8만 |
|---|
| 2026.05.15 | ₩3,806 | ₩3,832 | ₩3,685 | ₩3,779 | -0.70% | 11만 |
|---|
| 2026.05.14 | ₩3,953 | ₩3,953 | ₩3,752 | ₩3,873 | -2.03% | 10.1만 |
|---|
| 2026.05.13 | ₩3,953 | ₩3,953 | ₩3,846 | ₩3,886 | -1.69% | 9.9만 |
|---|
| 2026.05.12 | ₩4,020 | ₩4,020 | ₩3,846 | ₩3,953 | -1.67% | 10.9만 |
|---|
| 2026.05.11 | ₩4,033 | ₩4,060 | ₩3,926 | ₩4,060 | +0.66% | 12.6만 |
|---|
| 2026.05.08 | ₩3,980 | ₩4,033 | ₩3,873 | ₩4,020 | +1.01% | 7.7만 |
|---|
| 2026.05.07 | ₩4,087 | ₩4,154 | ₩3,940 | ₩3,966 | -2.95% | 11.6만 |
|---|
| 2026.05.06 | ₩4,033 | ₩4,141 | ₩3,819 | ₩4,100 | +1.66% | 10.1만 |
|---|
| 2026.05.05 | ₩4,141 | ₩4,141 | ₩3,899 | ₩4,020 | -2.91% | 13.5만 |
|---|
| 2026.05.04 | ₩4,208 | ₩4,261 | ₩4,007 | ₩4,100 | -2.55% | 11.9만 |
|---|
| 2026.05.01 | ₩4,007 | ₩4,248 | ₩3,966 | ₩4,208 | +5.02% | 16만 |
|---|
| 2026.04.30 | ₩3,940 | ₩4,087 | ₩3,873 | ₩4,020 | +2.04% | 12.9만 |
|---|
| 2026.04.29 | ₩4,047 | ₩4,047 | ₩3,832 | ₩3,859 | -4.64% | 10.7만 |
|---|
| 2026.04.28 | ₩3,980 | ₩4,127 | ₩3,859 | ₩4,033 | +1.35% | 14.8만 |
|---|
| 2026.04.27 | ₩4,100 | ₩4,208 | ₩3,873 | ₩3,980 | -2.94% | 12.3만 |
|---|
| 2026.04.24 | ₩4,127 | ₩4,154 | ₩3,953 | ₩4,087 | -0.97% | 6.2만 |
|---|
| 2026.04.23 | ₩4,181 | ₩4,194 | ₩4,047 | ₩4,074 | -2.56% | 12.2만 |
|---|
| 2026.04.22 | ₩3,940 | ₩4,248 | ₩3,899 | ₩4,208 | +6.80% | 24.4만 |
|---|
| 2026.04.21 | ₩3,940 | ₩4,033 | ₩3,859 | ₩3,859 | -2.04% | 12만 |
|---|
| 2026.04.20 | ₩3,899 | ₩4,020 | ₩3,832 | ₩4,020 | +3.09% | 13.3만 |
|---|
| 2026.04.17 | ₩3,873 | ₩3,913 | ₩3,712 | ₩3,899 | +0.69% | 9.1만 |
|---|
| 2026.04.16 | ₩3,873 | ₩3,886 | ₩3,739 | ₩3,792 | -2.08% | 8.2만 |
|---|
| 2026.04.15 | ₩3,832 | ₩3,926 | ₩3,739 | ₩3,926 | +2.45% | 9.3만 |
|---|
| 2026.04.14 | ₩3,873 | ₩3,873 | ₩3,739 | ₩3,859 | -0.35% | 11.4만 |
|---|
| 2026.04.13 | ₩3,605 | ₩3,819 | ₩3,605 | ₩3,819 | +5.95% | 12.3만 |
|---|
| 2026.04.10 | ₩3,645 | ₩3,725 | ₩3,551 | ₩3,605 | -1.10% | 17.1만 |
|---|
| 2026.04.09 | ₩3,631 | ₩3,712 | ₩3,511 | ₩3,672 | +1.11% | 6.5만 |
|---|
| 2026.04.08 | ₩3,739 | ₩3,765 | ₩3,538 | ₩3,658 | -2.15% | 13.1만 |
|---|
| 2026.04.07 | ₩3,551 | ₩3,605 | ₩3,430 | ₩3,605 | +1.51% | 10.7만 |
|---|
| 2026.04.06 | ₩3,417 | ₩3,538 | ₩3,417 | ₩3,471 | +1.57% | 7.6만 |
|---|
| 2026.04.02 | ₩3,605 | ₩3,698 | ₩3,417 | ₩3,417 | -5.20% | 7만 |
|---|
| 2026.04.01 | ₩3,484 | ₩3,779 | ₩3,484 | ₩3,645 | +4.62% | 13.5만 |
|---|
| 2026.03.31 | ₩3,337 | ₩3,564 | ₩3,337 | ₩3,457 | +3.61% | 13.5만 |
|---|
| 2026.03.30 | ₩3,417 | ₩3,457 | ₩3,270 | ₩3,350 | -1.96% | 11.7만 |
|---|
| 2026.03.27 | ₩3,524 | ₩3,792 | ₩3,350 | ₩3,417 | -3.04% | 11만 |
|---|
| 2026.03.26 | ₩3,645 | ₩3,725 | ₩3,471 | ₩3,524 | -3.31% | 10만 |
|---|
| 2026.03.25 | ₩3,538 | ₩3,792 | ₩3,430 | ₩3,618 | +2.27% | 13.2만 |
|---|
| 2026.03.24 | ₩3,484 | ₩3,564 | ₩3,283 | ₩3,471 | -0.38% | 17.9만 |
|---|
| 2026.03.23 | ₩3,645 | ₩3,806 | ₩3,377 | ₩3,497 | -4.04% | 11.6만 |
|---|
| 2026.03.20 | ₩3,685 | ₩3,873 | ₩3,524 | ₩3,551 | -3.64% | 10.8만 |
|---|
| 2026.03.19 | ₩3,685 | ₩3,739 | ₩3,591 | ₩3,712 | +0.73% | 8.2만 |
|---|
| 2026.03.18 | ₩3,886 | ₩3,886 | ₩3,685 | ₩3,712 | -4.48% | 9.5만 |
|---|
| 2026.03.17 | ₩3,846 | ₩3,940 | ₩3,806 | ₩3,873 | +0.70% | 3.3만 |
|---|
| 2026.03.16 | ₩3,806 | ₩3,913 | ₩3,698 | ₩3,806 | 0.00% | 7.7만 |
|---|
| 2026.03.13 | ₩3,886 | ₩3,926 | ₩3,765 | ₩3,792 | -2.41% | 6.8만 |
|---|
| 2026.03.12 | ₩3,886 | ₩4,060 | ₩3,792 | ₩3,832 | -1.38% | 5.5만 |
|---|
| 2026.03.11 | ₩3,993 | ₩4,033 | ₩3,819 | ₩3,940 | -1.34% | 4.8만 |
|---|
| 2026.03.10 | ₩4,033 | ₩4,060 | ₩3,819 | ₩3,993 | -1.00% | 8.8만 |
|---|
| 2026.03.09 | ₩3,859 | ₩4,087 | ₩3,792 | ₩3,993 | +3.47% | 12.9만 |
|---|
| 2026.03.06 | ₩3,926 | ₩3,993 | ₩3,752 | ₩3,819 | -2.73% | 8.8만 |
|---|
| 2026.03.05 | ₩3,886 | ₩3,993 | ₩3,752 | ₩3,873 | -0.34% | 10.3만 |
|---|
| 2026.03.04 | ₩3,819 | ₩3,980 | ₩3,819 | ₩3,899 | +2.11% | 14.5만 |
|---|
| 2026.03.03 | ₩3,899 | ₩3,980 | ₩3,725 | ₩3,792 | -2.75% | 15.8만 |
|---|
| 2026.03.02 | ₩3,859 | ₩4,047 | ₩3,846 | ₩3,966 | +2.78% | 12.4만 |
|---|
| 2026.02.27 | ₩4,047 | ₩4,047 | ₩3,886 | ₩3,993 | -1.32% | 9.5만 |
|---|
| 2026.02.26 | ₩4,020 | ₩4,074 | ₩3,940 | ₩4,074 | +1.33% | 4.9만 |
|---|
| 2026.02.25 | ₩4,047 | ₩4,087 | ₩3,940 | ₩4,047 | 0.00% | 8.3만 |
|---|
| 2026.02.24 | ₩3,940 | ₩4,047 | ₩3,873 | ₩4,020 | +2.04% | 15.5만 |
|---|
| 2026.02.23 | ₩3,832 | ₩4,020 | ₩3,819 | ₩3,926 | +2.45% | 8.2만 |
|---|
| 2026.02.20 | ₩3,859 | ₩4,020 | ₩3,806 | ₩3,859 | 0.00% | 9.5만 |
|---|
| 2026.02.19 | ₩3,859 | ₩3,926 | ₩3,792 | ₩3,913 | +1.39% | 5.4만 |
|---|
| 2026.02.18 | ₩3,846 | ₩3,980 | ₩3,792 | ₩3,886 | +1.05% | 6.8만 |
|---|
| 2026.02.17 | ₩3,752 | ₩3,859 | ₩3,672 | ₩3,859 | +2.86% | 11.2만 |
|---|
| 2026.02.13 | ₩3,779 | ₩3,899 | ₩3,698 | ₩3,779 | 0.00% | 13.3만 |
|---|
| 2026.02.12 | ₩3,832 | ₩3,993 | ₩3,672 | ₩3,765 | -1.75% | 11.2만 |
|---|
| 2026.02.11 | ₩3,993 | ₩4,060 | ₩3,739 | ₩3,806 | -4.70% | 18.9만 |
|---|
| 2026.02.10 | ₩4,020 | ₩4,074 | ₩3,752 | ₩3,980 | -1.00% | 23.9만 |
|---|
| 2026.02.09 | ₩4,007 | ₩4,007 | ₩3,605 | ₩3,993 | -0.33% | 42.6만 |
|---|
| 2026.02.06 | ₩3,752 | ₩4,020 | ₩3,712 | ₩3,966 | +5.71% | 13.3만 |
|---|
| 2026.02.05 | ₩3,859 | ₩4,007 | ₩3,685 | ₩3,685 | -4.51% | 15만 |
|---|
| 2026.02.04 | ₩4,100 | ₩4,141 | ₩3,779 | ₩3,913 | -4.58% | 27.6만 |
|---|
| 2026.02.03 | ₩3,953 | ₩4,127 | ₩3,953 | ₩4,074 | +3.05% | 14만 |
|---|
| 2026.02.02 | ₩4,060 | ₩4,087 | ₩3,886 | ₩3,940 | -2.97% | 22.5만 |
|---|
| 2026.01.30 | ₩4,114 | ₩4,194 | ₩3,993 | ₩4,074 | -0.98% | 17.5만 |
|---|
| 2026.01.29 | ₩4,181 | ₩4,208 | ₩4,007 | ₩4,154 | -0.64% | 26.7만 |
|---|
| 2026.01.28 | ₩4,127 | ₩4,141 | ₩4,020 | ₩4,060 | -1.62% | 18.1만 |
|---|
| 2026.01.27 | ₩4,141 | ₩4,208 | ₩3,953 | ₩4,127 | -0.32% | 32만 |
|---|
| 2026.01.26 | ₩4,315 | ₩4,342 | ₩4,087 | ₩4,141 | -4.04% | 25.4만 |
|---|
| 2026.01.23 | ₩4,489 | ₩4,489 | ₩4,288 | ₩4,368 | -2.69% | 15.4만 |
|---|
| 2026.01.22 | ₩4,275 | ₩4,489 | ₩4,248 | ₩4,422 | +3.45% | 20.5만 |
|---|
| 2026.01.21 | ₩4,181 | ₩4,261 | ₩4,141 | ₩4,248 | +1.60% | 13만 |
|---|
| 2026.01.20 | ₩4,194 | ₩4,234 | ₩4,100 | ₩4,167 | -0.64% | 22.6만 |
|---|
| 2026.01.16 | ₩4,315 | ₩4,395 | ₩4,248 | ₩4,275 | -0.93% | 20.2만 |
|---|
| 2026.01.15 | ₩4,462 | ₩4,502 | ₩4,301 | ₩4,315 | -3.30% | 24.8만 |
|---|
| 2026.01.14 | ₩4,342 | ₩4,462 | ₩4,261 | ₩4,435 | +2.16% | 15.2만 |
|---|
| 2026.01.13 | ₩4,288 | ₩4,543 | ₩4,114 | ₩4,395 | +2.50% | 39.2만 |
|---|
| 2026.01.12 | ₩4,489 | ₩4,543 | ₩4,154 | ₩4,234 | -5.67% | 43.3만 |
|---|
| 2026.01.09 | ₩4,770 | ₩4,797 | ₩4,449 | ₩4,529 | -5.06% | 45.2만 |
|---|
| 2026.01.08 | ₩4,516 | ₩4,583 | ₩4,342 | ₩4,583 | +1.48% | 35.4만 |
|---|
| 2026.01.07 | ₩4,315 | ₩4,449 | ₩4,288 | ₩4,395 | +1.86% | 18.1만 |
|---|
| 2026.01.06 | ₩4,221 | ₩4,355 | ₩4,167 | ₩4,261 | +0.95% | 17.5만 |
|---|
| 2026.01.05 | ₩4,328 | ₩4,355 | ₩4,154 | ₩4,261 | -1.55% | 12.5만 |
|---|
| 2026.01.02 | ₩4,234 | ₩4,315 | ₩4,141 | ₩4,234 | 0.00% | 7.6만 |
|---|
| 2025.12.31 | ₩4,167 | ₩4,342 | ₩4,100 | ₩4,181 | +0.32% | 18.5만 |
|---|
| 2025.12.30 | ₩4,275 | ₩4,315 | ₩4,154 | ₩4,181 | -2.19% | 14.2만 |
|---|
| 2025.12.29 | ₩4,261 | ₩4,301 | ₩4,181 | ₩4,261 | 0.00% | 21.3만 |
|---|
| 2025.12.26 | ₩4,569 | ₩4,569 | ₩4,261 | ₩4,288 | -6.16% | 22.6만 |
|---|
| 2025.12.24 | ₩4,435 | ₩4,583 | ₩4,368 | ₩4,583 | +3.32% | 7.5만 |
|---|
| 2025.12.23 | ₩4,489 | ₩4,556 | ₩4,328 | ₩4,422 | -1.49% | 22.6만 |
|---|
| 2025.12.22 | ₩4,435 | ₩4,583 | ₩4,395 | ₩4,516 | +1.81% | 13.3만 |
|---|
| 2025.12.19 | ₩4,328 | ₩4,462 | ₩4,261 | ₩4,422 | +2.17% | 40.9만 |
|---|
| 2025.12.18 | ₩4,435 | ₩4,569 | ₩4,288 | ₩4,342 | -2.11% | 35.5만 |
|---|
| 2025.12.17 | ₩4,824 | ₩4,851 | ₩4,301 | ₩4,382 | -9.17% | 64.6만 |
|---|
| 2025.12.16 | ₩4,422 | ₩4,878 | ₩4,355 | ₩4,784 | +8.18% | 63.4만 |
|---|
| 2025.12.15 | ₩4,811 | ₩4,824 | ₩4,355 | ₩4,368 | -9.19% | 76만 |
|---|
| 2025.12.12 | ₩6,700 | ₩6,834 | ₩4,717 | ₩4,797 | -28.40% | 215.7만 |
|---|
| 2025.12.11 | ₩6,915 | ₩6,968 | ₩6,097 | ₩6,432 | -6.98% | 234.7만 |
|---|
| 2025.12.10 | ₩6,834 | ₩6,982 | ₩6,593 | ₩6,874 | +0.59% | 44.5만 |
|---|
| 2025.12.09 | ₩7,142 | ₩7,317 | ₩6,566 | ₩6,781 | -5.07% | 46.5만 |
|---|
| 2025.12.08 | ₩6,593 | ₩7,008 | ₩6,539 | ₩6,995 | +6.10% | 60.3만 |
|---|
| 2025.12.05 | ₩6,378 | ₩6,566 | ₩6,258 | ₩6,419 | +0.63% | 18.4만 |
|---|
| 2025.12.04 | ₩6,459 | ₩6,499 | ₩6,218 | ₩6,352 | -1.66% | 20.3만 |
|---|
| 2025.12.03 | ₩6,258 | ₩6,579 | ₩5,976 | ₩6,499 | +3.85% | 58.1만 |
|---|
| 2025.12.02 | ₩5,909 | ₩6,084 | ₩5,628 | ₩5,628 | -4.76% | 11.9만 |
|---|
| 2025.12.01 | ₩6,084 | ₩6,124 | ₩5,883 | ₩5,896 | -3.08% | 12.8만 |
|---|
| 2025.11.28 | ₩6,298 | ₩6,298 | ₩6,097 | ₩6,151 | -2.34% | 8.8만 |
|---|
| 2025.11.26 | ₩5,789 | ₩6,298 | ₩5,708 | ₩6,218 | +7.41% | 21만 |
|---|
| 2025.11.25 | ₩5,829 | ₩5,869 | ₩5,561 | ₩5,789 | -0.69% | 9.1만 |
|---|
| 2025.11.24 | ₩5,816 | ₩5,963 | ₩5,708 | ₩5,829 | +0.23% | 10.5만 |
|---|
| 2025.11.21 | ₩5,869 | ₩6,017 | ₩5,695 | ₩5,816 | -0.91% | 14.5만 |
|---|
| 2025.11.20 | ₩5,909 | ₩6,151 | ₩5,802 | ₩5,896 | -0.23% | 23.3만 |
|---|
| 2025.11.19 | ₩5,521 | ₩5,842 | ₩5,481 | ₩5,829 | +5.58% | 15.3만 |
|---|
| 2025.11.18 | ₩5,588 | ₩5,668 | ₩5,454 | ₩5,494 | -1.68% | 16만 |
|---|
| 2025.11.17 | ₩5,494 | ₩5,695 | ₩5,440 | ₩5,628 | +2.44% | 16.2만 |
|---|
| 2025.11.14 | ₩5,708 | ₩5,963 | ₩5,427 | ₩5,507 | -3.52% | 27만 |
|---|
| 2025.11.13 | ₩5,883 | ₩6,110 | ₩5,789 | ₩5,883 | 0.00% | 18.4만 |
|---|
| 2025.11.12 | ₩6,084 | ₩6,124 | ₩5,842 | ₩5,883 | -3.30% | 22.6만 |
|---|
| 2025.11.11 | ₩5,615 | ₩6,164 | ₩5,561 | ₩6,164 | +9.79% | 27.3만 |
|---|
| 2025.11.10 | ₩5,722 | ₩5,816 | ₩5,601 | ₩5,615 | -1.87% | 11.3만 |
|---|
| 2025.11.07 | ₩5,400 | ₩5,615 | ₩5,253 | ₩5,615 | +3.97% | 11.3만 |
|---|
| 2025.11.06 | ₩5,467 | ₩5,467 | ₩5,373 | ₩5,440 | -0.49% | 6만 |
|---|
| 2025.11.05 | ₩5,427 | ₩5,467 | ₩5,199 | ₩5,454 | +0.49% | 12.6만 |
|---|
| 2025.11.04 | ₩5,360 | ₩5,588 | ₩5,159 | ₩5,320 | -0.75% | 19만 |
|---|
| 2025.11.03 | ₩5,521 | ₩5,588 | ₩5,132 | ₩5,548 | +0.49% | 25.4만 |
|---|
| 2025.10.31 | ₩5,440 | ₩5,588 | ₩5,373 | ₩5,534 | +1.72% | 7.3만 |
|---|
| 2025.10.30 | ₩5,574 | ₩5,695 | ₩5,360 | ₩5,440 | -2.40% | 12.6만 |
|---|
| 2025.10.29 | ₩5,735 | ₩5,735 | ₩5,414 | ₩5,574 | -2.80% | 10.3만 |
|---|
| 2025.10.28 | ₩5,829 | ₩5,963 | ₩5,655 | ₩5,682 | -2.53% | 13.6만 |
|---|
| 2025.10.27 | ₩5,561 | ₩5,842 | ₩5,373 | ₩5,802 | +4.34% | 19.4만 |
|---|
| 2025.10.24 | ₩5,601 | ₩5,722 | ₩5,440 | ₩5,548 | -0.96% | 13.8만 |
|---|
| 2025.10.23 | ₩5,454 | ₩5,668 | ₩5,454 | ₩5,601 | +2.70% | 11.1만 |
|---|
| 2025.10.22 | ₩5,601 | ₩5,655 | ₩5,293 | ₩5,414 | -3.35% | 21.1만 |
|---|
| 2025.10.21 | ₩5,749 | ₩5,749 | ₩5,494 | ₩5,601 | -2.56% | 11.2만 |
|---|
| 2025.10.20 | ₩5,695 | ₩5,883 | ₩5,427 | ₩5,749 | +0.94% | 26.3만 |
|---|
| 2025.10.17 | ₩5,816 | ₩5,829 | ₩5,481 | ₩5,494 | -5.53% | 20.5만 |
|---|
| 2025.10.16 | ₩5,990 | ₩6,258 | ₩5,802 | ₩5,896 | -1.57% | 23.2만 |
|---|
| 2025.10.15 | ₩5,802 | ₩6,084 | ₩5,722 | ₩5,990 | +3.23% | 17.7만 |
|---|
| 2025.10.14 | ₩6,003 | ₩6,017 | ₩5,641 | ₩5,802 | -3.35% | 29만 |
|---|
| 2025.10.13 | ₩5,883 | ₩6,298 | ₩5,883 | ₩6,057 | +2.96% | 28.6만 |
|---|
| 2025.10.10 | ₩6,620 | ₩6,673 | ₩5,360 | ₩5,802 | -12.35% | 78.9만 |
|---|