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 | ₩3,911 | ₩3,952 | ₩3,818 | ₩3,871 | -1.02% | 21.8만 |
| 2026.10.08 | ₩3,911 | ₩3,911 | ₩3,818 | ₩3,885 | -0.68% | 26만 |
| 2026.10.07 | ₩4,018 | ₩4,085 | ₩3,911 | ₩3,938 | -1.99% | 24.5만 |
| 2026.10.06 | ₩3,938 | ₩4,152 | ₩3,831 | ₩4,032 | +2.37% | 34.5만 |
| 2026.10.05 | ₩3,978 | ₩3,992 | ₩3,845 | ₩3,938 | -1.01% | 36.9만 |
| 2026.10.02 | ₩3,778 | ₩3,938 | ₩3,698 | ₩3,938 | +4.24% | 43.3만 |
| 2026.10.01 | ₩3,911 | ₩3,911 | ₩3,658 | ₩3,698 | -5.46% | 29만 |
| 2026.09.30 | ₩3,805 | ₩3,938 | ₩3,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,911 |
| +2.81% |
| 42.9만 |
| 2026.09.29 | ₩3,725 | ₩3,805 | ₩3,631 | ₩3,805 | +2.15% | 18.3만 |
|---|
| 2026.09.28 | ₩3,711 | ₩3,778 | ₩3,604 | ₩3,725 | +0.36% | 30.6만 |
|---|
| 2026.09.25 | ₩3,805 | ₩3,831 | ₩3,591 | ₩3,711 | -2.46% | 36.1만 |
|---|
| 2026.09.24 | ₩3,658 | ₩3,751 | ₩3,631 | ₩3,711 | +1.46% | 25.8만 |
|---|
| 2026.09.23 | ₩3,698 | ₩3,751 | ₩3,498 | ₩3,671 | -0.72% | 39.1만 |
|---|
| 2026.09.22 | ₩3,644 | ₩3,725 | ₩3,578 | ₩3,725 | +2.20% | 43.4만 |
|---|
| 2026.09.21 | ₩3,765 | ₩3,765 | ₩3,551 | ₩3,604 | -4.26% | 47.6만 |
|---|
| 2026.09.18 | ₩3,711 | ₩3,725 | ₩3,591 | ₩3,698 | -0.36% | 31.5만 |
|---|
| 2026.09.17 | ₩3,551 | ₩3,685 | ₩3,524 | ₩3,685 | +3.76% | 34.6만 |
|---|
| 2026.09.16 | ₩3,604 | ₩3,631 | ₩3,418 | ₩3,471 | -3.70% | 55.7만 |
|---|
| 2026.09.15 | ₩3,738 | ₩3,738 | ₩3,551 | ₩3,591 | -3.93% | 35.4만 |
|---|
| 2026.09.14 | ₩3,725 | ₩3,845 | ₩3,685 | ₩3,738 | +0.36% | 37.6만 |
|---|
| 2026.09.11 | ₩3,831 | ₩3,845 | ₩3,631 | ₩3,685 | -3.83% | 38.9만 |
|---|
| 2026.09.10 | ₩3,685 | ₩3,751 | ₩3,551 | ₩3,671 | -0.36% | 40만 |
|---|
| 2026.09.09 | ₩3,898 | ₩3,965 | ₩3,725 | ₩3,778 | -3.08% | 47.7만 |
|---|
| 2026.09.08 | ₩4,138 | ₩4,272 | ₩3,845 | ₩3,871 | -6.45% | 44.1만 |
|---|
| 2026.09.04 | ₩4,045 | ₩4,152 | ₩4,005 | ₩4,098 | +1.32% | 36.8만 |
|---|
| 2026.09.03 | ₩4,192 | ₩4,339 | ₩3,992 | ₩4,072 | -2.87% | 40.9만 |
|---|
| 2026.09.02 | ₩4,379 | ₩4,526 | ₩4,165 | ₩4,178 | -4.57% | 33.5만 |
|---|
| 2026.09.01 | ₩4,552 | ₩4,659 | ₩4,312 | ₩4,379 | -3.81% | 34.2만 |
|---|
| 2026.08.31 | ₩4,579 | ₩4,846 | ₩4,419 | ₩4,472 | -2.33% | 35.3만 |
|---|
| 2026.08.28 | ₩4,806 | ₩4,899 | ₩4,566 | ₩4,646 | -3.33% | 21.5만 |
|---|
| 2026.08.27 | ₩4,806 | ₩4,913 | ₩4,699 | ₩4,806 | 0.00% | 33.7만 |
|---|
| 2026.08.26 | ₩4,859 | ₩5,006 | ₩4,632 | ₩4,819 | -0.82% | 29.1만 |
|---|
| 2026.08.25 | ₩4,859 | ₩5,166 | ₩4,833 | ₩4,886 | +0.55% | 60.7만 |
|---|
| 2026.08.24 | ₩4,886 | ₩4,979 | ₩4,686 | ₩4,833 | -1.09% | 13.9만 |
|---|
| 2026.08.21 | ₩4,859 | ₩5,020 | ₩4,806 | ₩4,953 | +1.92% | 18.2만 |
|---|
| 2026.08.20 | ₩4,926 | ₩4,953 | ₩4,739 | ₩4,793 | -2.71% | 16.9만 |
|---|
| 2026.08.19 | ₩4,659 | ₩5,086 | ₩4,619 | ₩4,953 | +6.30% | 57만 |
|---|
| 2026.08.18 | ₩4,552 | ₩4,659 | ₩4,445 | ₩4,579 | +0.59% | 11.8만 |
|---|
| 2026.08.17 | ₩4,245 | ₩4,672 | ₩4,192 | ₩4,659 | +9.75% | 31.5만 |
|---|
| 2026.08.14 | ₩4,272 | ₩4,312 | ₩4,138 | ₩4,245 | -0.62% | 10.8만 |
|---|
| 2026.08.13 | ₩4,325 | ₩4,379 | ₩4,272 | ₩4,272 | -1.23% | 12.5만 |
|---|
| 2026.08.12 | ₩4,285 | ₩4,459 | ₩4,272 | ₩4,312 | +0.62% | 14.5만 |
|---|
| 2026.08.11 | ₩4,325 | ₩4,526 | ₩4,299 | ₩4,299 | -0.62% | 13.6만 |
|---|
| 2026.08.10 | ₩4,432 | ₩4,539 | ₩4,299 | ₩4,339 | -2.11% | 25.8만 |
|---|
| 2026.08.07 | ₩4,579 | ₩4,672 | ₩4,486 | ₩4,566 | -0.29% | 15.5만 |
|---|
| 2026.08.06 | ₩4,552 | ₩4,712 | ₩4,486 | ₩4,579 | +0.59% | 10.7만 |
|---|
| 2026.08.05 | ₩4,579 | ₩4,739 | ₩4,499 | ₩4,552 | -0.58% | 18.2만 |
|---|
| 2026.08.04 | ₩4,566 | ₩4,739 | ₩4,512 | ₩4,552 | -0.29% | 19.5만 |
|---|
| 2026.08.03 | ₩4,566 | ₩4,739 | ₩4,499 | ₩4,552 | -0.29% | 15만 |
|---|
| 2026.07.31 | ₩4,686 | ₩4,753 | ₩4,419 | ₩4,566 | -2.56% | 17.8만 |
|---|
| 2026.07.30 | ₩4,646 | ₩4,779 | ₩4,539 | ₩4,753 | +2.30% | 12.5만 |
|---|
| 2026.07.29 | ₩4,672 | ₩4,753 | ₩4,512 | ₩4,646 | -0.57% | 17만 |
|---|
| 2026.07.28 | ₩4,646 | ₩4,873 | ₩4,552 | ₩4,699 | +1.15% | 31만 |
|---|
| 2026.07.27 | ₩4,953 | ₩5,100 | ₩4,445 | ₩4,619 | -6.74% | 43.3만 |
|---|
| 2026.07.24 | ₩5,020 | ₩5,193 | ₩4,806 | ₩4,939 | -1.60% | 33.9만 |
|---|
| 2026.07.23 | ₩4,739 | ₩5,113 | ₩4,632 | ₩5,006 | +5.63% | 32.4만 |
|---|
| 2026.07.22 | ₩4,859 | ₩4,926 | ₩4,566 | ₩4,699 | -3.30% | 49.5만 |
|---|
| 2026.07.21 | ₩4,712 | ₩4,939 | ₩4,539 | ₩4,753 | +0.85% | 59.2만 |
|---|
| 2026.07.20 | ₩4,619 | ₩4,779 | ₩4,472 | ₩4,619 | 0.00% | 19.6만 |
|---|
| 2026.07.17 | ₩4,405 | ₩4,739 | ₩4,392 | ₩4,539 | +3.03% | 17.6만 |
|---|
| 2026.07.16 | ₩4,672 | ₩4,819 | ₩4,419 | ₩4,432 | -5.14% | 25.8만 |
|---|
| 2026.07.15 | ₩4,325 | ₩4,873 | ₩4,245 | ₩4,672 | +8.02% | 50.1만 |
|---|
| 2026.07.14 | ₩4,058 | ₩4,312 | ₩4,005 | ₩4,259 | +4.93% | 18.6만 |
|---|
| 2026.07.13 | ₩4,098 | ₩4,192 | ₩3,978 | ₩4,085 | -0.33% | 16.8만 |
|---|
| 2026.07.10 | ₩4,299 | ₩4,312 | ₩3,952 | ₩4,085 | -4.97% | 19.3만 |
|---|
| 2026.07.09 | ₩4,138 | ₩4,379 | ₩4,138 | ₩4,299 | +3.87% | 10.1만 |
|---|
| 2026.07.08 | ₩3,952 | ₩4,219 | ₩3,898 | ₩4,152 | +5.07% | 18.5만 |
|---|
| 2026.07.07 | ₩4,045 | ₩4,112 | ₩3,831 | ₩3,952 | -2.31% | 19만 |
|---|
| 2026.07.06 | ₩4,205 | ₩4,352 | ₩4,032 | ₩4,072 | -3.17% | 27.4만 |
|---|
| 2026.07.02 | ₩4,272 | ₩4,646 | ₩4,205 | ₩4,365 | +2.19% | 59.5만 |
|---|
| 2026.07.01 | ₩3,685 | ₩4,285 | ₩3,658 | ₩4,192 | +13.77% | 40.2만 |
|---|
| 2026.06.30 | ₩3,791 | ₩3,871 | ₩3,644 | ₩3,738 | -1.41% | 25.8만 |
|---|
| 2026.06.29 | ₩3,738 | ₩3,805 | ₩3,458 | ₩3,805 | +1.79% | 42.9만 |
|---|
| 2026.06.26 | ₩3,471 | ₩3,725 | ₩3,151 | ₩3,725 | +7.31% | 104.2만 |
|---|
| 2026.06.25 | ₩3,738 | ₩3,778 | ₩3,444 | ₩3,498 | -6.43% | 29.7만 |
|---|
| 2026.06.24 | ₩3,711 | ₩3,791 | ₩3,578 | ₩3,658 | -1.44% | 19만 |
|---|
| 2026.06.23 | ₩3,658 | ₩3,831 | ₩3,604 | ₩3,685 | +0.73% | 12.7만 |
|---|
| 2026.06.22 | ₩3,965 | ₩3,965 | ₩3,671 | ₩3,698 | -6.73% | 28.5만 |
|---|
| 2026.06.18 | ₩3,685 | ₩3,925 | ₩3,444 | ₩3,885 | +5.43% | 60.1만 |
|---|
| 2026.06.17 | ₩3,538 | ₩3,725 | ₩3,377 | ₩3,591 | +1.51% | 24.5만 |
|---|
| 2026.06.16 | ₩3,444 | ₩3,538 | ₩3,377 | ₩3,484 | +1.16% | 23.8만 |
|---|
| 2026.06.15 | ₩3,431 | ₩3,564 | ₩3,297 | ₩3,311 | -3.50% | 17.2만 |
|---|
| 2026.06.12 | ₩3,324 | ₩3,404 | ₩3,217 | ₩3,297 | -0.80% | 14.6만 |
|---|
| 2026.06.11 | ₩3,177 | ₩3,404 | ₩3,097 | ₩3,311 | +4.20% | 12.4만 |
|---|
| 2026.06.10 | ₩3,204 | ₩3,337 | ₩3,137 | ₩3,137 | -2.08% | 11.3만 |
|---|
| 2026.06.09 | ₩3,284 | ₩3,364 | ₩3,204 | ₩3,204 | -2.44% | 10.8만 |
|---|
| 2026.06.08 | ₩3,364 | ₩3,377 | ₩3,257 | ₩3,284 | -2.38% | 12.2만 |
|---|
| 2026.06.05 | ₩3,498 | ₩3,524 | ₩3,271 | ₩3,311 | -5.34% | 11만 |
|---|
| 2026.06.04 | ₩3,337 | ₩3,578 | ₩3,337 | ₩3,498 | +4.80% | 9.2만 |
|---|
| 2026.06.03 | ₩3,418 | ₩3,551 | ₩3,337 | ₩3,364 | -1.56% | 9만 |
|---|
| 2026.06.02 | ₩3,604 | ₩3,631 | ₩3,337 | ₩3,404 | -5.56% | 24.8만 |
|---|
| 2026.06.01 | ₩3,618 | ₩3,671 | ₩3,551 | ₩3,604 | -0.37% | 14만 |
|---|
| 2026.05.29 | ₩3,618 | ₩3,725 | ₩3,551 | ₩3,604 | -0.37% | 9.4만 |
|---|
| 2026.05.28 | ₩3,538 | ₩3,738 | ₩3,498 | ₩3,604 | +1.89% | 12.7만 |
|---|
| 2026.05.27 | ₩3,685 | ₩3,698 | ₩3,538 | ₩3,538 | -3.99% | 6.9만 |
|---|
| 2026.05.26 | ₩3,738 | ₩3,738 | ₩3,631 | ₩3,644 | -2.50% | 10.5만 |
|---|
| 2026.05.22 | ₩3,725 | ₩3,765 | ₩3,685 | ₩3,725 | 0.00% | 4.1만 |
|---|
| 2026.05.21 | ₩3,644 | ₩3,738 | ₩3,564 | ₩3,671 | +0.73% | 8.1만 |
|---|
| 2026.05.20 | ₩3,564 | ₩3,725 | ₩3,538 | ₩3,644 | +2.25% | 11.5만 |
|---|
| 2026.05.19 | ₩3,631 | ₩3,671 | ₩3,484 | ₩3,564 | -1.84% | 10.2만 |
|---|
| 2026.05.18 | ₩3,751 | ₩3,791 | ₩3,631 | ₩3,685 | -1.78% | 11.8만 |
|---|
| 2026.05.15 | ₩3,791 | ₩3,818 | ₩3,671 | ₩3,765 | -0.70% | 11만 |
|---|
| 2026.05.14 | ₩3,938 | ₩3,938 | ₩3,738 | ₩3,858 | -2.03% | 10.1만 |
|---|
| 2026.05.13 | ₩3,938 | ₩3,938 | ₩3,831 | ₩3,871 | -1.69% | 9.9만 |
|---|
| 2026.05.12 | ₩4,005 | ₩4,005 | ₩3,831 | ₩3,938 | -1.67% | 10.9만 |
|---|
| 2026.05.11 | ₩4,018 | ₩4,045 | ₩3,911 | ₩4,045 | +0.66% | 12.6만 |
|---|
| 2026.05.08 | ₩3,965 | ₩4,018 | ₩3,858 | ₩4,005 | +1.01% | 7.7만 |
|---|
| 2026.05.07 | ₩4,072 | ₩4,138 | ₩3,925 | ₩3,952 | -2.95% | 11.6만 |
|---|
| 2026.05.06 | ₩4,018 | ₩4,125 | ₩3,805 | ₩4,085 | +1.66% | 10.1만 |
|---|
| 2026.05.05 | ₩4,125 | ₩4,125 | ₩3,885 | ₩4,005 | -2.91% | 13.5만 |
|---|
| 2026.05.04 | ₩4,192 | ₩4,245 | ₩3,992 | ₩4,085 | -2.55% | 11.9만 |
|---|
| 2026.05.01 | ₩3,992 | ₩4,232 | ₩3,952 | ₩4,192 | +5.02% | 16만 |
|---|
| 2026.04.30 | ₩3,925 | ₩4,072 | ₩3,858 | ₩4,005 | +2.04% | 12.9만 |
|---|
| 2026.04.29 | ₩4,032 | ₩4,032 | ₩3,818 | ₩3,845 | -4.64% | 10.7만 |
|---|
| 2026.04.28 | ₩3,965 | ₩4,112 | ₩3,845 | ₩4,018 | +1.35% | 14.8만 |
|---|
| 2026.04.27 | ₩4,085 | ₩4,192 | ₩3,858 | ₩3,965 | -2.94% | 12.3만 |
|---|
| 2026.04.24 | ₩4,112 | ₩4,138 | ₩3,938 | ₩4,072 | -0.97% | 6.2만 |
|---|
| 2026.04.23 | ₩4,165 | ₩4,178 | ₩4,032 | ₩4,058 | -2.56% | 12.2만 |
|---|
| 2026.04.22 | ₩3,925 | ₩4,232 | ₩3,885 | ₩4,192 | +6.80% | 24.4만 |
|---|
| 2026.04.21 | ₩3,925 | ₩4,018 | ₩3,845 | ₩3,845 | -2.04% | 12만 |
|---|
| 2026.04.20 | ₩3,885 | ₩4,005 | ₩3,818 | ₩4,005 | +3.09% | 13.3만 |
|---|
| 2026.04.17 | ₩3,858 | ₩3,898 | ₩3,698 | ₩3,885 | +0.69% | 9.1만 |
|---|
| 2026.04.16 | ₩3,858 | ₩3,871 | ₩3,725 | ₩3,778 | -2.08% | 8.2만 |
|---|
| 2026.04.15 | ₩3,818 | ₩3,911 | ₩3,725 | ₩3,911 | +2.45% | 9.3만 |
|---|
| 2026.04.14 | ₩3,858 | ₩3,858 | ₩3,725 | ₩3,845 | -0.35% | 11.4만 |
|---|
| 2026.04.13 | ₩3,591 | ₩3,805 | ₩3,591 | ₩3,805 | +5.95% | 12.3만 |
|---|
| 2026.04.10 | ₩3,631 | ₩3,711 | ₩3,538 | ₩3,591 | -1.10% | 17.1만 |
|---|
| 2026.04.09 | ₩3,618 | ₩3,698 | ₩3,498 | ₩3,658 | +1.11% | 6.5만 |
|---|
| 2026.04.08 | ₩3,725 | ₩3,751 | ₩3,524 | ₩3,644 | -2.15% | 13.1만 |
|---|
| 2026.04.07 | ₩3,538 | ₩3,591 | ₩3,418 | ₩3,591 | +1.51% | 10.7만 |
|---|
| 2026.04.06 | ₩3,404 | ₩3,524 | ₩3,404 | ₩3,458 | +1.57% | 7.6만 |
|---|
| 2026.04.02 | ₩3,591 | ₩3,685 | ₩3,404 | ₩3,404 | -5.20% | 7만 |
|---|
| 2026.04.01 | ₩3,471 | ₩3,765 | ₩3,471 | ₩3,631 | +4.62% | 13.5만 |
|---|
| 2026.03.31 | ₩3,324 | ₩3,551 | ₩3,324 | ₩3,444 | +3.61% | 13.5만 |
|---|
| 2026.03.30 | ₩3,404 | ₩3,444 | ₩3,257 | ₩3,337 | -1.96% | 11.7만 |
|---|
| 2026.03.27 | ₩3,511 | ₩3,778 | ₩3,337 | ₩3,404 | -3.04% | 11만 |
|---|
| 2026.03.26 | ₩3,631 | ₩3,711 | ₩3,458 | ₩3,511 | -3.31% | 10만 |
|---|
| 2026.03.25 | ₩3,524 | ₩3,778 | ₩3,418 | ₩3,604 | +2.27% | 13.2만 |
|---|
| 2026.03.24 | ₩3,471 | ₩3,551 | ₩3,271 | ₩3,458 | -0.38% | 17.9만 |
|---|
| 2026.03.23 | ₩3,631 | ₩3,791 | ₩3,364 | ₩3,484 | -4.04% | 11.6만 |
|---|
| 2026.03.20 | ₩3,671 | ₩3,858 | ₩3,511 | ₩3,538 | -3.64% | 10.8만 |
|---|
| 2026.03.19 | ₩3,671 | ₩3,725 | ₩3,578 | ₩3,698 | +0.73% | 8.2만 |
|---|
| 2026.03.18 | ₩3,871 | ₩3,871 | ₩3,671 | ₩3,698 | -4.48% | 9.5만 |
|---|
| 2026.03.17 | ₩3,831 | ₩3,925 | ₩3,791 | ₩3,858 | +0.70% | 3.3만 |
|---|
| 2026.03.16 | ₩3,791 | ₩3,898 | ₩3,685 | ₩3,791 | 0.00% | 7.7만 |
|---|
| 2026.03.13 | ₩3,871 | ₩3,911 | ₩3,751 | ₩3,778 | -2.41% | 6.8만 |
|---|
| 2026.03.12 | ₩3,871 | ₩4,045 | ₩3,778 | ₩3,818 | -1.38% | 5.5만 |
|---|
| 2026.03.11 | ₩3,978 | ₩4,018 | ₩3,805 | ₩3,925 | -1.34% | 4.8만 |
|---|
| 2026.03.10 | ₩4,018 | ₩4,045 | ₩3,805 | ₩3,978 | -1.00% | 8.8만 |
|---|
| 2026.03.09 | ₩3,845 | ₩4,072 | ₩3,778 | ₩3,978 | +3.47% | 12.9만 |
|---|
| 2026.03.06 | ₩3,911 | ₩3,978 | ₩3,738 | ₩3,805 | -2.73% | 8.8만 |
|---|
| 2026.03.05 | ₩3,871 | ₩3,978 | ₩3,738 | ₩3,858 | -0.34% | 10.3만 |
|---|
| 2026.03.04 | ₩3,805 | ₩3,965 | ₩3,805 | ₩3,885 | +2.11% | 14.5만 |
|---|
| 2026.03.03 | ₩3,885 | ₩3,965 | ₩3,711 | ₩3,778 | -2.75% | 15.8만 |
|---|
| 2026.03.02 | ₩3,845 | ₩4,032 | ₩3,831 | ₩3,952 | +2.78% | 12.4만 |
|---|
| 2026.02.27 | ₩4,032 | ₩4,032 | ₩3,871 | ₩3,978 | -1.32% | 9.5만 |
|---|
| 2026.02.26 | ₩4,005 | ₩4,058 | ₩3,925 | ₩4,058 | +1.33% | 4.9만 |
|---|
| 2026.02.25 | ₩4,032 | ₩4,072 | ₩3,925 | ₩4,032 | 0.00% | 8.3만 |
|---|
| 2026.02.24 | ₩3,925 | ₩4,032 | ₩3,858 | ₩4,005 | +2.04% | 15.5만 |
|---|
| 2026.02.23 | ₩3,818 | ₩4,005 | ₩3,805 | ₩3,911 | +2.45% | 8.2만 |
|---|
| 2026.02.20 | ₩3,845 | ₩4,005 | ₩3,791 | ₩3,845 | 0.00% | 9.5만 |
|---|
| 2026.02.19 | ₩3,845 | ₩3,911 | ₩3,778 | ₩3,898 | +1.39% | 5.4만 |
|---|
| 2026.02.18 | ₩3,831 | ₩3,965 | ₩3,778 | ₩3,871 | +1.05% | 6.8만 |
|---|
| 2026.02.17 | ₩3,738 | ₩3,845 | ₩3,658 | ₩3,845 | +2.86% | 11.2만 |
|---|
| 2026.02.13 | ₩3,765 | ₩3,885 | ₩3,685 | ₩3,765 | 0.00% | 13.3만 |
|---|
| 2026.02.12 | ₩3,818 | ₩3,978 | ₩3,658 | ₩3,751 | -1.75% | 11.2만 |
|---|
| 2026.02.11 | ₩3,978 | ₩4,045 | ₩3,725 | ₩3,791 | -4.70% | 18.9만 |
|---|
| 2026.02.10 | ₩4,005 | ₩4,058 | ₩3,738 | ₩3,965 | -1.00% | 23.9만 |
|---|
| 2026.02.09 | ₩3,992 | ₩3,992 | ₩3,591 | ₩3,978 | -0.33% | 42.6만 |
|---|
| 2026.02.06 | ₩3,738 | ₩4,005 | ₩3,698 | ₩3,952 | +5.71% | 13.3만 |
|---|
| 2026.02.05 | ₩3,845 | ₩3,992 | ₩3,671 | ₩3,671 | -4.51% | 15만 |
|---|
| 2026.02.04 | ₩4,085 | ₩4,125 | ₩3,765 | ₩3,898 | -4.58% | 27.6만 |
|---|
| 2026.02.03 | ₩3,938 | ₩4,112 | ₩3,938 | ₩4,058 | +3.05% | 14만 |
|---|
| 2026.02.02 | ₩4,045 | ₩4,072 | ₩3,871 | ₩3,925 | -2.97% | 22.5만 |
|---|
| 2026.01.30 | ₩4,098 | ₩4,178 | ₩3,978 | ₩4,058 | -0.98% | 17.5만 |
|---|
| 2026.01.29 | ₩4,165 | ₩4,192 | ₩3,992 | ₩4,138 | -0.64% | 26.7만 |
|---|
| 2026.01.28 | ₩4,112 | ₩4,125 | ₩4,005 | ₩4,045 | -1.62% | 18.1만 |
|---|
| 2026.01.27 | ₩4,125 | ₩4,192 | ₩3,938 | ₩4,112 | -0.32% | 32만 |
|---|
| 2026.01.26 | ₩4,299 | ₩4,325 | ₩4,072 | ₩4,125 | -4.04% | 25.4만 |
|---|
| 2026.01.23 | ₩4,472 | ₩4,472 | ₩4,272 | ₩4,352 | -2.69% | 15.4만 |
|---|
| 2026.01.22 | ₩4,259 | ₩4,472 | ₩4,232 | ₩4,405 | +3.45% | 20.5만 |
|---|
| 2026.01.21 | ₩4,165 | ₩4,245 | ₩4,125 | ₩4,232 | +1.60% | 13만 |
|---|
| 2026.01.20 | ₩4,178 | ₩4,219 | ₩4,085 | ₩4,152 | -0.64% | 22.6만 |
|---|
| 2026.01.16 | ₩4,299 | ₩4,379 | ₩4,232 | ₩4,259 | -0.93% | 20.2만 |
|---|
| 2026.01.15 | ₩4,445 | ₩4,486 | ₩4,285 | ₩4,299 | -3.30% | 24.8만 |
|---|
| 2026.01.14 | ₩4,325 | ₩4,445 | ₩4,245 | ₩4,419 | +2.16% | 15.2만 |
|---|
| 2026.01.13 | ₩4,272 | ₩4,526 | ₩4,098 | ₩4,379 | +2.50% | 39.2만 |
|---|
| 2026.01.12 | ₩4,472 | ₩4,526 | ₩4,138 | ₩4,219 | -5.67% | 43.3만 |
|---|
| 2026.01.09 | ₩4,753 | ₩4,779 | ₩4,432 | ₩4,512 | -5.06% | 45.2만 |
|---|
| 2026.01.08 | ₩4,499 | ₩4,566 | ₩4,325 | ₩4,566 | +1.48% | 35.4만 |
|---|
| 2026.01.07 | ₩4,299 | ₩4,432 | ₩4,272 | ₩4,379 | +1.86% | 18.1만 |
|---|
| 2026.01.06 | ₩4,205 | ₩4,339 | ₩4,152 | ₩4,245 | +0.95% | 17.5만 |
|---|
| 2026.01.05 | ₩4,312 | ₩4,339 | ₩4,138 | ₩4,245 | -1.55% | 12.5만 |
|---|
| 2026.01.02 | ₩4,219 | ₩4,299 | ₩4,125 | ₩4,219 | 0.00% | 7.6만 |
|---|
| 2025.12.31 | ₩4,152 | ₩4,325 | ₩4,085 | ₩4,165 | +0.32% | 18.5만 |
|---|
| 2025.12.30 | ₩4,259 | ₩4,299 | ₩4,138 | ₩4,165 | -2.19% | 14.2만 |
|---|
| 2025.12.29 | ₩4,245 | ₩4,285 | ₩4,165 | ₩4,245 | 0.00% | 21.3만 |
|---|
| 2025.12.26 | ₩4,552 | ₩4,552 | ₩4,245 | ₩4,272 | -6.16% | 22.6만 |
|---|
| 2025.12.24 | ₩4,419 | ₩4,566 | ₩4,352 | ₩4,566 | +3.32% | 7.5만 |
|---|
| 2025.12.23 | ₩4,472 | ₩4,539 | ₩4,312 | ₩4,405 | -1.49% | 22.6만 |
|---|
| 2025.12.22 | ₩4,419 | ₩4,566 | ₩4,379 | ₩4,499 | +1.81% | 13.3만 |
|---|
| 2025.12.19 | ₩4,312 | ₩4,445 | ₩4,245 | ₩4,405 | +2.17% | 40.9만 |
|---|
| 2025.12.18 | ₩4,419 | ₩4,552 | ₩4,272 | ₩4,325 | -2.11% | 35.5만 |
|---|
| 2025.12.17 | ₩4,806 | ₩4,833 | ₩4,285 | ₩4,365 | -9.17% | 64.6만 |
|---|
| 2025.12.16 | ₩4,405 | ₩4,859 | ₩4,339 | ₩4,766 | +8.18% | 63.4만 |
|---|
| 2025.12.15 | ₩4,793 | ₩4,806 | ₩4,339 | ₩4,352 | -9.19% | 76만 |
|---|
| 2025.12.12 | ₩6,675 | ₩6,808 | ₩4,699 | ₩4,779 | -28.40% | 215.7만 |
|---|
| 2025.12.11 | ₩6,888 | ₩6,942 | ₩6,074 | ₩6,408 | -6.98% | 234.7만 |
|---|
| 2025.12.10 | ₩6,808 | ₩6,955 | ₩6,568 | ₩6,848 | +0.59% | 44.5만 |
|---|
| 2025.12.09 | ₩7,115 | ₩7,289 | ₩6,541 | ₩6,755 | -5.07% | 46.5만 |
|---|
| 2025.12.08 | ₩6,568 | ₩6,982 | ₩6,515 | ₩6,969 | +6.10% | 60.3만 |
|---|
| 2025.12.05 | ₩6,355 | ₩6,541 | ₩6,234 | ₩6,395 | +0.63% | 18.4만 |
|---|
| 2025.12.04 | ₩6,435 | ₩6,475 | ₩6,194 | ₩6,328 | -1.66% | 20.3만 |
|---|
| 2025.12.03 | ₩6,234 | ₩6,555 | ₩5,954 | ₩6,475 | +3.85% | 58.1만 |
|---|
| 2025.12.02 | ₩5,887 | ₩6,061 | ₩5,607 | ₩5,607 | -4.76% | 11.9만 |
|---|
| 2025.12.01 | ₩6,061 | ₩6,101 | ₩5,861 | ₩5,874 | -3.08% | 12.8만 |
|---|
| 2025.11.28 | ₩6,274 | ₩6,274 | ₩6,074 | ₩6,128 | -2.34% | 8.8만 |
|---|
| 2025.11.26 | ₩5,767 | ₩6,274 | ₩5,687 | ₩6,194 | +7.41% | 21만 |
|---|
| 2025.11.25 | ₩5,807 | ₩5,847 | ₩5,540 | ₩5,767 | -0.69% | 9.1만 |
|---|
| 2025.11.24 | ₩5,794 | ₩5,941 | ₩5,687 | ₩5,807 | +0.23% | 10.5만 |
|---|
| 2025.11.21 | ₩5,847 | ₩5,994 | ₩5,674 | ₩5,794 | -0.91% | 14.5만 |
|---|
| 2025.11.20 | ₩5,887 | ₩6,128 | ₩5,780 | ₩5,874 | -0.23% | 23.3만 |
|---|
| 2025.11.19 | ₩5,500 | ₩5,821 | ₩5,460 | ₩5,807 | +5.58% | 15.3만 |
|---|
| 2025.11.18 | ₩5,567 | ₩5,647 | ₩5,433 | ₩5,473 | -1.68% | 16만 |
|---|
| 2025.11.17 | ₩5,473 | ₩5,674 | ₩5,420 | ₩5,607 | +2.44% | 16.2만 |
|---|
| 2025.11.14 | ₩5,687 | ₩5,941 | ₩5,407 | ₩5,487 | -3.52% | 27만 |
|---|
| 2025.11.13 | ₩5,861 | ₩6,088 | ₩5,767 | ₩5,861 | 0.00% | 18.4만 |
|---|
| 2025.11.12 | ₩6,061 | ₩6,101 | ₩5,821 | ₩5,861 | -3.30% | 22.6만 |
|---|
| 2025.11.11 | ₩5,594 | ₩6,141 | ₩5,540 | ₩6,141 | +9.79% | 27.3만 |
|---|
| 2025.11.10 | ₩5,700 | ₩5,794 | ₩5,580 | ₩5,594 | -1.87% | 11.3만 |
|---|
| 2025.11.07 | ₩5,380 | ₩5,594 | ₩5,233 | ₩5,594 | +3.97% | 11.3만 |
|---|
| 2025.11.06 | ₩5,447 | ₩5,447 | ₩5,353 | ₩5,420 | -0.49% | 6만 |
|---|
| 2025.11.05 | ₩5,407 | ₩5,447 | ₩5,180 | ₩5,433 | +0.49% | 12.6만 |
|---|
| 2025.11.04 | ₩5,340 | ₩5,567 | ₩5,140 | ₩5,300 | -0.75% | 19만 |
|---|
| 2025.11.03 | ₩5,500 | ₩5,567 | ₩5,113 | ₩5,527 | +0.49% | 25.4만 |
|---|
| 2025.10.31 | ₩5,420 | ₩5,567 | ₩5,353 | ₩5,513 | +1.72% | 7.3만 |
|---|
| 2025.10.30 | ₩5,554 | ₩5,674 | ₩5,340 | ₩5,420 | -2.40% | 12.6만 |
|---|
| 2025.10.29 | ₩5,714 | ₩5,714 | ₩5,393 | ₩5,554 | -2.80% | 10.3만 |
|---|
| 2025.10.28 | ₩5,807 | ₩5,941 | ₩5,634 | ₩5,660 | -2.53% | 13.6만 |
|---|
| 2025.10.27 | ₩5,540 | ₩5,821 | ₩5,353 | ₩5,780 | +4.34% | 19.4만 |
|---|
| 2025.10.24 | ₩5,580 | ₩5,700 | ₩5,420 | ₩5,527 | -0.96% | 13.8만 |
|---|
| 2025.10.23 | ₩5,433 | ₩5,647 | ₩5,433 | ₩5,580 | +2.70% | 11.1만 |
|---|
| 2025.10.22 | ₩5,580 | ₩5,634 | ₩5,273 | ₩5,393 | -3.35% | 21.1만 |
|---|
| 2025.10.21 | ₩5,727 | ₩5,727 | ₩5,473 | ₩5,580 | -2.56% | 11.2만 |
|---|
| 2025.10.20 | ₩5,674 | ₩5,861 | ₩5,407 | ₩5,727 | +0.94% | 26.3만 |
|---|
| 2025.10.17 | ₩5,794 | ₩5,807 | ₩5,460 | ₩5,473 | -5.53% | 20.5만 |
|---|
| 2025.10.16 | ₩5,967 | ₩6,234 | ₩5,780 | ₩5,874 | -1.57% | 23.2만 |
|---|
| 2025.10.15 | ₩5,780 | ₩6,061 | ₩5,700 | ₩5,967 | +3.23% | 17.7만 |
|---|
| 2025.10.14 | ₩5,981 | ₩5,994 | ₩5,620 | ₩5,780 | -3.35% | 29만 |
|---|
| 2025.10.13 | ₩5,861 | ₩6,274 | ₩5,861 | ₩6,034 | +2.96% | 28.6만 |
|---|
| 2025.10.10 | ₩6,595 | ₩6,648 | ₩5,340 | ₩5,780 | -12.35% | 78.9만 |
|---|