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 | ₩3,919 | ₩3,959 | ₩3,825 | ₩3,878 | -1.02% | 21.8만 |
| 2026.10.08 | ₩3,919 | ₩3,919 | ₩3,825 | ₩3,892 | -0.68% | 26만 |
| 2026.10.07 | ₩4,026 | ₩4,092 | ₩3,919 | ₩3,945 | -1.99% | 24.5만 |
| 2026.10.06 | ₩3,945 | ₩4,159 | ₩3,838 | ₩4,039 | +2.37% | 34.5만 |
| 2026.10.05 | ₩3,985 | ₩3,999 | ₩3,852 | ₩3,945 | -1.01% | 36.9만 |
| 2026.10.02 | ₩3,785 | ₩3,945 | ₩3,705 | ₩3,945 | +4.24% | 43.3만 |
| 2026.10.01 | ₩3,919 | ₩3,919 | ₩3,664 | ₩3,705 | -5.46% | 29만 |
| 2026.09.30 | ₩3,812 | ₩3,945 | ₩3,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,919 |
| +2.81% |
| 42.9만 |
| 2026.09.29 | ₩3,731 | ₩3,812 | ₩3,638 | ₩3,812 | +2.15% | 18.3만 |
|---|
| 2026.09.28 | ₩3,718 | ₩3,785 | ₩3,611 | ₩3,731 | +0.36% | 30.6만 |
|---|
| 2026.09.25 | ₩3,812 | ₩3,838 | ₩3,598 | ₩3,718 | -2.46% | 36.1만 |
|---|
| 2026.09.24 | ₩3,664 | ₩3,758 | ₩3,638 | ₩3,718 | +1.46% | 25.8만 |
|---|
| 2026.09.23 | ₩3,705 | ₩3,758 | ₩3,504 | ₩3,678 | -0.72% | 39.1만 |
|---|
| 2026.09.22 | ₩3,651 | ₩3,731 | ₩3,584 | ₩3,731 | +2.20% | 43.4만 |
|---|
| 2026.09.21 | ₩3,771 | ₩3,771 | ₩3,557 | ₩3,611 | -4.26% | 47.6만 |
|---|
| 2026.09.18 | ₩3,718 | ₩3,731 | ₩3,598 | ₩3,705 | -0.36% | 31.5만 |
|---|
| 2026.09.17 | ₩3,557 | ₩3,691 | ₩3,531 | ₩3,691 | +3.76% | 34.6만 |
|---|
| 2026.09.16 | ₩3,611 | ₩3,638 | ₩3,424 | ₩3,477 | -3.70% | 55.7만 |
|---|
| 2026.09.15 | ₩3,745 | ₩3,745 | ₩3,557 | ₩3,598 | -3.93% | 35.4만 |
|---|
| 2026.09.14 | ₩3,731 | ₩3,852 | ₩3,691 | ₩3,745 | +0.36% | 37.6만 |
|---|
| 2026.09.11 | ₩3,838 | ₩3,852 | ₩3,638 | ₩3,691 | -3.83% | 38.9만 |
|---|
| 2026.09.10 | ₩3,691 | ₩3,758 | ₩3,557 | ₩3,678 | -0.36% | 40만 |
|---|
| 2026.09.09 | ₩3,905 | ₩3,972 | ₩3,731 | ₩3,785 | -3.08% | 47.7만 |
|---|
| 2026.09.08 | ₩4,146 | ₩4,280 | ₩3,852 | ₩3,878 | -6.45% | 44.1만 |
|---|
| 2026.09.04 | ₩4,052 | ₩4,159 | ₩4,012 | ₩4,106 | +1.32% | 36.8만 |
|---|
| 2026.09.03 | ₩4,199 | ₩4,347 | ₩3,999 | ₩4,079 | -2.87% | 40.9만 |
|---|
| 2026.09.02 | ₩4,387 | ₩4,534 | ₩4,173 | ₩4,186 | -4.57% | 33.5만 |
|---|
| 2026.09.01 | ₩4,561 | ₩4,667 | ₩4,320 | ₩4,387 | -3.81% | 34.2만 |
|---|
| 2026.08.31 | ₩4,587 | ₩4,855 | ₩4,427 | ₩4,480 | -2.33% | 35.3만 |
|---|
| 2026.08.28 | ₩4,815 | ₩4,908 | ₩4,574 | ₩4,654 | -3.33% | 21.5만 |
|---|
| 2026.08.27 | ₩4,815 | ₩4,922 | ₩4,708 | ₩4,815 | 0.00% | 33.7만 |
|---|
| 2026.08.26 | ₩4,868 | ₩5,015 | ₩4,641 | ₩4,828 | -0.82% | 29.1만 |
|---|
| 2026.08.25 | ₩4,868 | ₩5,176 | ₩4,841 | ₩4,895 | +0.55% | 60.7만 |
|---|
| 2026.08.24 | ₩4,895 | ₩4,988 | ₩4,694 | ₩4,841 | -1.09% | 13.9만 |
|---|
| 2026.08.21 | ₩4,868 | ₩5,029 | ₩4,815 | ₩4,962 | +1.92% | 18.2만 |
|---|
| 2026.08.20 | ₩4,935 | ₩4,962 | ₩4,748 | ₩4,801 | -2.71% | 16.9만 |
|---|
| 2026.08.19 | ₩4,667 | ₩5,095 | ₩4,627 | ₩4,962 | +6.30% | 57만 |
|---|
| 2026.08.18 | ₩4,561 | ₩4,667 | ₩4,454 | ₩4,587 | +0.59% | 11.8만 |
|---|
| 2026.08.17 | ₩4,253 | ₩4,681 | ₩4,199 | ₩4,667 | +9.75% | 31.5만 |
|---|
| 2026.08.14 | ₩4,280 | ₩4,320 | ₩4,146 | ₩4,253 | -0.62% | 10.8만 |
|---|
| 2026.08.13 | ₩4,333 | ₩4,387 | ₩4,280 | ₩4,280 | -1.23% | 12.5만 |
|---|
| 2026.08.12 | ₩4,293 | ₩4,467 | ₩4,280 | ₩4,320 | +0.62% | 14.5만 |
|---|
| 2026.08.11 | ₩4,333 | ₩4,534 | ₩4,306 | ₩4,306 | -0.62% | 13.6만 |
|---|
| 2026.08.10 | ₩4,440 | ₩4,547 | ₩4,306 | ₩4,347 | -2.11% | 25.8만 |
|---|
| 2026.08.07 | ₩4,587 | ₩4,681 | ₩4,494 | ₩4,574 | -0.29% | 15.5만 |
|---|
| 2026.08.06 | ₩4,561 | ₩4,721 | ₩4,494 | ₩4,587 | +0.59% | 10.7만 |
|---|
| 2026.08.05 | ₩4,587 | ₩4,748 | ₩4,507 | ₩4,561 | -0.58% | 18.2만 |
|---|
| 2026.08.04 | ₩4,574 | ₩4,748 | ₩4,520 | ₩4,561 | -0.29% | 19.5만 |
|---|
| 2026.08.03 | ₩4,574 | ₩4,748 | ₩4,507 | ₩4,561 | -0.29% | 15만 |
|---|
| 2026.07.31 | ₩4,694 | ₩4,761 | ₩4,427 | ₩4,574 | -2.56% | 17.8만 |
|---|
| 2026.07.30 | ₩4,654 | ₩4,788 | ₩4,547 | ₩4,761 | +2.30% | 12.5만 |
|---|
| 2026.07.29 | ₩4,681 | ₩4,761 | ₩4,520 | ₩4,654 | -0.57% | 17만 |
|---|
| 2026.07.28 | ₩4,654 | ₩4,881 | ₩4,561 | ₩4,708 | +1.15% | 31만 |
|---|
| 2026.07.27 | ₩4,962 | ₩5,109 | ₩4,454 | ₩4,627 | -6.74% | 43.3만 |
|---|
| 2026.07.24 | ₩5,029 | ₩5,202 | ₩4,815 | ₩4,948 | -1.60% | 33.9만 |
|---|
| 2026.07.23 | ₩4,748 | ₩5,122 | ₩4,641 | ₩5,015 | +5.63% | 32.4만 |
|---|
| 2026.07.22 | ₩4,868 | ₩4,935 | ₩4,574 | ₩4,708 | -3.30% | 49.5만 |
|---|
| 2026.07.21 | ₩4,721 | ₩4,948 | ₩4,547 | ₩4,761 | +0.85% | 59.2만 |
|---|
| 2026.07.20 | ₩4,627 | ₩4,788 | ₩4,480 | ₩4,627 | 0.00% | 19.6만 |
|---|
| 2026.07.17 | ₩4,413 | ₩4,748 | ₩4,400 | ₩4,547 | +3.03% | 17.6만 |
|---|
| 2026.07.16 | ₩4,681 | ₩4,828 | ₩4,427 | ₩4,440 | -5.14% | 25.8만 |
|---|
| 2026.07.15 | ₩4,333 | ₩4,881 | ₩4,253 | ₩4,681 | +8.02% | 50.1만 |
|---|
| 2026.07.14 | ₩4,066 | ₩4,320 | ₩4,012 | ₩4,266 | +4.93% | 18.6만 |
|---|
| 2026.07.13 | ₩4,106 | ₩4,199 | ₩3,985 | ₩4,092 | -0.33% | 16.8만 |
|---|
| 2026.07.10 | ₩4,306 | ₩4,320 | ₩3,959 | ₩4,092 | -4.97% | 19.3만 |
|---|
| 2026.07.09 | ₩4,146 | ₩4,387 | ₩4,146 | ₩4,306 | +3.87% | 10.1만 |
|---|
| 2026.07.08 | ₩3,959 | ₩4,226 | ₩3,905 | ₩4,159 | +5.07% | 18.5만 |
|---|
| 2026.07.07 | ₩4,052 | ₩4,119 | ₩3,838 | ₩3,959 | -2.31% | 19만 |
|---|
| 2026.07.06 | ₩4,213 | ₩4,360 | ₩4,039 | ₩4,079 | -3.17% | 27.4만 |
|---|
| 2026.07.02 | ₩4,280 | ₩4,654 | ₩4,213 | ₩4,373 | +2.19% | 59.5만 |
|---|
| 2026.07.01 | ₩3,691 | ₩4,293 | ₩3,664 | ₩4,199 | +13.77% | 40.2만 |
|---|
| 2026.06.30 | ₩3,798 | ₩3,878 | ₩3,651 | ₩3,745 | -1.41% | 25.8만 |
|---|
| 2026.06.29 | ₩3,745 | ₩3,812 | ₩3,464 | ₩3,812 | +1.79% | 42.9만 |
|---|
| 2026.06.26 | ₩3,477 | ₩3,731 | ₩3,156 | ₩3,731 | +7.31% | 104.2만 |
|---|
| 2026.06.25 | ₩3,745 | ₩3,785 | ₩3,450 | ₩3,504 | -6.43% | 29.7만 |
|---|
| 2026.06.24 | ₩3,718 | ₩3,798 | ₩3,584 | ₩3,664 | -1.44% | 19만 |
|---|
| 2026.06.23 | ₩3,664 | ₩3,838 | ₩3,611 | ₩3,691 | +0.73% | 12.7만 |
|---|
| 2026.06.22 | ₩3,972 | ₩3,972 | ₩3,678 | ₩3,705 | -6.73% | 28.5만 |
|---|
| 2026.06.18 | ₩3,691 | ₩3,932 | ₩3,450 | ₩3,892 | +5.43% | 60.1만 |
|---|
| 2026.06.17 | ₩3,544 | ₩3,731 | ₩3,384 | ₩3,598 | +1.51% | 24.5만 |
|---|
| 2026.06.16 | ₩3,450 | ₩3,544 | ₩3,384 | ₩3,491 | +1.16% | 23.8만 |
|---|
| 2026.06.15 | ₩3,437 | ₩3,571 | ₩3,303 | ₩3,317 | -3.50% | 17.2만 |
|---|
| 2026.06.12 | ₩3,330 | ₩3,410 | ₩3,223 | ₩3,303 | -0.80% | 14.6만 |
|---|
| 2026.06.11 | ₩3,183 | ₩3,410 | ₩3,103 | ₩3,317 | +4.20% | 12.4만 |
|---|
| 2026.06.10 | ₩3,210 | ₩3,343 | ₩3,143 | ₩3,143 | -2.08% | 11.3만 |
|---|
| 2026.06.09 | ₩3,290 | ₩3,370 | ₩3,210 | ₩3,210 | -2.44% | 10.8만 |
|---|
| 2026.06.08 | ₩3,370 | ₩3,384 | ₩3,263 | ₩3,290 | -2.38% | 12.2만 |
|---|
| 2026.06.05 | ₩3,504 | ₩3,531 | ₩3,277 | ₩3,317 | -5.34% | 11만 |
|---|
| 2026.06.04 | ₩3,343 | ₩3,584 | ₩3,343 | ₩3,504 | +4.80% | 9.2만 |
|---|
| 2026.06.03 | ₩3,424 | ₩3,557 | ₩3,343 | ₩3,370 | -1.56% | 9만 |
|---|
| 2026.06.02 | ₩3,611 | ₩3,638 | ₩3,343 | ₩3,410 | -5.56% | 24.8만 |
|---|
| 2026.06.01 | ₩3,624 | ₩3,678 | ₩3,557 | ₩3,611 | -0.37% | 14만 |
|---|
| 2026.05.29 | ₩3,624 | ₩3,731 | ₩3,557 | ₩3,611 | -0.37% | 9.4만 |
|---|
| 2026.05.28 | ₩3,544 | ₩3,745 | ₩3,504 | ₩3,611 | +1.89% | 12.7만 |
|---|
| 2026.05.27 | ₩3,691 | ₩3,705 | ₩3,544 | ₩3,544 | -3.99% | 6.9만 |
|---|
| 2026.05.26 | ₩3,745 | ₩3,745 | ₩3,638 | ₩3,651 | -2.50% | 10.5만 |
|---|
| 2026.05.22 | ₩3,731 | ₩3,771 | ₩3,691 | ₩3,731 | 0.00% | 4.1만 |
|---|
| 2026.05.21 | ₩3,651 | ₩3,745 | ₩3,571 | ₩3,678 | +0.73% | 8.1만 |
|---|
| 2026.05.20 | ₩3,571 | ₩3,731 | ₩3,544 | ₩3,651 | +2.25% | 11.5만 |
|---|
| 2026.05.19 | ₩3,638 | ₩3,678 | ₩3,491 | ₩3,571 | -1.84% | 10.2만 |
|---|
| 2026.05.18 | ₩3,758 | ₩3,798 | ₩3,638 | ₩3,691 | -1.78% | 11.8만 |
|---|
| 2026.05.15 | ₩3,798 | ₩3,825 | ₩3,678 | ₩3,771 | -0.70% | 11만 |
|---|
| 2026.05.14 | ₩3,945 | ₩3,945 | ₩3,745 | ₩3,865 | -2.03% | 10.1만 |
|---|
| 2026.05.13 | ₩3,945 | ₩3,945 | ₩3,838 | ₩3,878 | -1.69% | 9.9만 |
|---|
| 2026.05.12 | ₩4,012 | ₩4,012 | ₩3,838 | ₩3,945 | -1.67% | 10.9만 |
|---|
| 2026.05.11 | ₩4,026 | ₩4,052 | ₩3,919 | ₩4,052 | +0.66% | 12.6만 |
|---|
| 2026.05.08 | ₩3,972 | ₩4,026 | ₩3,865 | ₩4,012 | +1.01% | 7.7만 |
|---|
| 2026.05.07 | ₩4,079 | ₩4,146 | ₩3,932 | ₩3,959 | -2.95% | 11.6만 |
|---|
| 2026.05.06 | ₩4,026 | ₩4,133 | ₩3,812 | ₩4,092 | +1.66% | 10.1만 |
|---|
| 2026.05.05 | ₩4,133 | ₩4,133 | ₩3,892 | ₩4,012 | -2.91% | 13.5만 |
|---|
| 2026.05.04 | ₩4,199 | ₩4,253 | ₩3,999 | ₩4,092 | -2.55% | 11.9만 |
|---|
| 2026.05.01 | ₩3,999 | ₩4,240 | ₩3,959 | ₩4,199 | +5.02% | 16만 |
|---|
| 2026.04.30 | ₩3,932 | ₩4,079 | ₩3,865 | ₩4,012 | +2.04% | 12.9만 |
|---|
| 2026.04.29 | ₩4,039 | ₩4,039 | ₩3,825 | ₩3,852 | -4.64% | 10.7만 |
|---|
| 2026.04.28 | ₩3,972 | ₩4,119 | ₩3,852 | ₩4,026 | +1.35% | 14.8만 |
|---|
| 2026.04.27 | ₩4,092 | ₩4,199 | ₩3,865 | ₩3,972 | -2.94% | 12.3만 |
|---|
| 2026.04.24 | ₩4,119 | ₩4,146 | ₩3,945 | ₩4,079 | -0.97% | 6.2만 |
|---|
| 2026.04.23 | ₩4,173 | ₩4,186 | ₩4,039 | ₩4,066 | -2.56% | 12.2만 |
|---|
| 2026.04.22 | ₩3,932 | ₩4,240 | ₩3,892 | ₩4,199 | +6.80% | 24.4만 |
|---|
| 2026.04.21 | ₩3,932 | ₩4,026 | ₩3,852 | ₩3,852 | -2.04% | 12만 |
|---|
| 2026.04.20 | ₩3,892 | ₩4,012 | ₩3,825 | ₩4,012 | +3.09% | 13.3만 |
|---|
| 2026.04.17 | ₩3,865 | ₩3,905 | ₩3,705 | ₩3,892 | +0.69% | 9.1만 |
|---|
| 2026.04.16 | ₩3,865 | ₩3,878 | ₩3,731 | ₩3,785 | -2.08% | 8.2만 |
|---|
| 2026.04.15 | ₩3,825 | ₩3,919 | ₩3,731 | ₩3,919 | +2.45% | 9.3만 |
|---|
| 2026.04.14 | ₩3,865 | ₩3,865 | ₩3,731 | ₩3,852 | -0.35% | 11.4만 |
|---|
| 2026.04.13 | ₩3,598 | ₩3,812 | ₩3,598 | ₩3,812 | +5.95% | 12.3만 |
|---|
| 2026.04.10 | ₩3,638 | ₩3,718 | ₩3,544 | ₩3,598 | -1.10% | 17.1만 |
|---|
| 2026.04.09 | ₩3,624 | ₩3,705 | ₩3,504 | ₩3,664 | +1.11% | 6.5만 |
|---|
| 2026.04.08 | ₩3,731 | ₩3,758 | ₩3,531 | ₩3,651 | -2.15% | 13.1만 |
|---|
| 2026.04.07 | ₩3,544 | ₩3,598 | ₩3,424 | ₩3,598 | +1.51% | 10.7만 |
|---|
| 2026.04.06 | ₩3,410 | ₩3,531 | ₩3,410 | ₩3,464 | +1.57% | 7.6만 |
|---|
| 2026.04.02 | ₩3,598 | ₩3,691 | ₩3,410 | ₩3,410 | -5.20% | 7만 |
|---|
| 2026.04.01 | ₩3,477 | ₩3,771 | ₩3,477 | ₩3,638 | +4.62% | 13.5만 |
|---|
| 2026.03.31 | ₩3,330 | ₩3,557 | ₩3,330 | ₩3,450 | +3.61% | 13.5만 |
|---|
| 2026.03.30 | ₩3,410 | ₩3,450 | ₩3,263 | ₩3,343 | -1.96% | 11.7만 |
|---|
| 2026.03.27 | ₩3,517 | ₩3,785 | ₩3,343 | ₩3,410 | -3.04% | 11만 |
|---|
| 2026.03.26 | ₩3,638 | ₩3,718 | ₩3,464 | ₩3,517 | -3.31% | 10만 |
|---|
| 2026.03.25 | ₩3,531 | ₩3,785 | ₩3,424 | ₩3,611 | +2.27% | 13.2만 |
|---|
| 2026.03.24 | ₩3,477 | ₩3,557 | ₩3,277 | ₩3,464 | -0.38% | 17.9만 |
|---|
| 2026.03.23 | ₩3,638 | ₩3,798 | ₩3,370 | ₩3,491 | -4.04% | 11.6만 |
|---|
| 2026.03.20 | ₩3,678 | ₩3,865 | ₩3,517 | ₩3,544 | -3.64% | 10.8만 |
|---|
| 2026.03.19 | ₩3,678 | ₩3,731 | ₩3,584 | ₩3,705 | +0.73% | 8.2만 |
|---|
| 2026.03.18 | ₩3,878 | ₩3,878 | ₩3,678 | ₩3,705 | -4.48% | 9.5만 |
|---|
| 2026.03.17 | ₩3,838 | ₩3,932 | ₩3,798 | ₩3,865 | +0.70% | 3.3만 |
|---|
| 2026.03.16 | ₩3,798 | ₩3,905 | ₩3,691 | ₩3,798 | 0.00% | 7.7만 |
|---|
| 2026.03.13 | ₩3,878 | ₩3,919 | ₩3,758 | ₩3,785 | -2.41% | 6.8만 |
|---|
| 2026.03.12 | ₩3,878 | ₩4,052 | ₩3,785 | ₩3,825 | -1.38% | 5.5만 |
|---|
| 2026.03.11 | ₩3,985 | ₩4,026 | ₩3,812 | ₩3,932 | -1.34% | 4.8만 |
|---|
| 2026.03.10 | ₩4,026 | ₩4,052 | ₩3,812 | ₩3,985 | -1.00% | 8.8만 |
|---|
| 2026.03.09 | ₩3,852 | ₩4,079 | ₩3,785 | ₩3,985 | +3.47% | 12.9만 |
|---|
| 2026.03.06 | ₩3,919 | ₩3,985 | ₩3,745 | ₩3,812 | -2.73% | 8.8만 |
|---|
| 2026.03.05 | ₩3,878 | ₩3,985 | ₩3,745 | ₩3,865 | -0.34% | 10.3만 |
|---|
| 2026.03.04 | ₩3,812 | ₩3,972 | ₩3,812 | ₩3,892 | +2.11% | 14.5만 |
|---|
| 2026.03.03 | ₩3,892 | ₩3,972 | ₩3,718 | ₩3,785 | -2.75% | 15.8만 |
|---|
| 2026.03.02 | ₩3,852 | ₩4,039 | ₩3,838 | ₩3,959 | +2.78% | 12.4만 |
|---|
| 2026.02.27 | ₩4,039 | ₩4,039 | ₩3,878 | ₩3,985 | -1.32% | 9.5만 |
|---|
| 2026.02.26 | ₩4,012 | ₩4,066 | ₩3,932 | ₩4,066 | +1.33% | 4.9만 |
|---|
| 2026.02.25 | ₩4,039 | ₩4,079 | ₩3,932 | ₩4,039 | 0.00% | 8.3만 |
|---|
| 2026.02.24 | ₩3,932 | ₩4,039 | ₩3,865 | ₩4,012 | +2.04% | 15.5만 |
|---|
| 2026.02.23 | ₩3,825 | ₩4,012 | ₩3,812 | ₩3,919 | +2.45% | 8.2만 |
|---|
| 2026.02.20 | ₩3,852 | ₩4,012 | ₩3,798 | ₩3,852 | 0.00% | 9.5만 |
|---|
| 2026.02.19 | ₩3,852 | ₩3,919 | ₩3,785 | ₩3,905 | +1.39% | 5.4만 |
|---|
| 2026.02.18 | ₩3,838 | ₩3,972 | ₩3,785 | ₩3,878 | +1.05% | 6.8만 |
|---|
| 2026.02.17 | ₩3,745 | ₩3,852 | ₩3,664 | ₩3,852 | +2.86% | 11.2만 |
|---|
| 2026.02.13 | ₩3,771 | ₩3,892 | ₩3,691 | ₩3,771 | 0.00% | 13.3만 |
|---|
| 2026.02.12 | ₩3,825 | ₩3,985 | ₩3,664 | ₩3,758 | -1.75% | 11.2만 |
|---|
| 2026.02.11 | ₩3,985 | ₩4,052 | ₩3,731 | ₩3,798 | -4.70% | 18.9만 |
|---|
| 2026.02.10 | ₩4,012 | ₩4,066 | ₩3,745 | ₩3,972 | -1.00% | 23.9만 |
|---|
| 2026.02.09 | ₩3,999 | ₩3,999 | ₩3,598 | ₩3,985 | -0.33% | 42.6만 |
|---|
| 2026.02.06 | ₩3,745 | ₩4,012 | ₩3,705 | ₩3,959 | +5.71% | 13.3만 |
|---|
| 2026.02.05 | ₩3,852 | ₩3,999 | ₩3,678 | ₩3,678 | -4.51% | 15만 |
|---|
| 2026.02.04 | ₩4,092 | ₩4,133 | ₩3,771 | ₩3,905 | -4.58% | 27.6만 |
|---|
| 2026.02.03 | ₩3,945 | ₩4,119 | ₩3,945 | ₩4,066 | +3.05% | 14만 |
|---|
| 2026.02.02 | ₩4,052 | ₩4,079 | ₩3,878 | ₩3,932 | -2.97% | 22.5만 |
|---|
| 2026.01.30 | ₩4,106 | ₩4,186 | ₩3,985 | ₩4,066 | -0.98% | 17.5만 |
|---|
| 2026.01.29 | ₩4,173 | ₩4,199 | ₩3,999 | ₩4,146 | -0.64% | 26.7만 |
|---|
| 2026.01.28 | ₩4,119 | ₩4,133 | ₩4,012 | ₩4,052 | -1.62% | 18.1만 |
|---|
| 2026.01.27 | ₩4,133 | ₩4,199 | ₩3,945 | ₩4,119 | -0.32% | 32만 |
|---|
| 2026.01.26 | ₩4,306 | ₩4,333 | ₩4,079 | ₩4,133 | -4.04% | 25.4만 |
|---|
| 2026.01.23 | ₩4,480 | ₩4,480 | ₩4,280 | ₩4,360 | -2.69% | 15.4만 |
|---|
| 2026.01.22 | ₩4,266 | ₩4,480 | ₩4,240 | ₩4,413 | +3.45% | 20.5만 |
|---|
| 2026.01.21 | ₩4,173 | ₩4,253 | ₩4,133 | ₩4,240 | +1.60% | 13만 |
|---|
| 2026.01.20 | ₩4,186 | ₩4,226 | ₩4,092 | ₩4,159 | -0.64% | 22.6만 |
|---|
| 2026.01.16 | ₩4,306 | ₩4,387 | ₩4,240 | ₩4,266 | -0.93% | 20.2만 |
|---|
| 2026.01.15 | ₩4,454 | ₩4,494 | ₩4,293 | ₩4,306 | -3.30% | 24.8만 |
|---|
| 2026.01.14 | ₩4,333 | ₩4,454 | ₩4,253 | ₩4,427 | +2.16% | 15.2만 |
|---|
| 2026.01.13 | ₩4,280 | ₩4,534 | ₩4,106 | ₩4,387 | +2.50% | 39.2만 |
|---|
| 2026.01.12 | ₩4,480 | ₩4,534 | ₩4,146 | ₩4,226 | -5.67% | 43.3만 |
|---|
| 2026.01.09 | ₩4,761 | ₩4,788 | ₩4,440 | ₩4,520 | -5.06% | 45.2만 |
|---|
| 2026.01.08 | ₩4,507 | ₩4,574 | ₩4,333 | ₩4,574 | +1.48% | 35.4만 |
|---|
| 2026.01.07 | ₩4,306 | ₩4,440 | ₩4,280 | ₩4,387 | +1.86% | 18.1만 |
|---|
| 2026.01.06 | ₩4,213 | ₩4,347 | ₩4,159 | ₩4,253 | +0.95% | 17.5만 |
|---|
| 2026.01.05 | ₩4,320 | ₩4,347 | ₩4,146 | ₩4,253 | -1.55% | 12.5만 |
|---|
| 2026.01.02 | ₩4,226 | ₩4,306 | ₩4,133 | ₩4,226 | 0.00% | 7.6만 |
|---|
| 2025.12.31 | ₩4,159 | ₩4,333 | ₩4,092 | ₩4,173 | +0.32% | 18.5만 |
|---|
| 2025.12.30 | ₩4,266 | ₩4,306 | ₩4,146 | ₩4,173 | -2.19% | 14.2만 |
|---|
| 2025.12.29 | ₩4,253 | ₩4,293 | ₩4,173 | ₩4,253 | 0.00% | 21.3만 |
|---|
| 2025.12.26 | ₩4,561 | ₩4,561 | ₩4,253 | ₩4,280 | -6.16% | 22.6만 |
|---|
| 2025.12.24 | ₩4,427 | ₩4,574 | ₩4,360 | ₩4,574 | +3.32% | 7.5만 |
|---|
| 2025.12.23 | ₩4,480 | ₩4,547 | ₩4,320 | ₩4,413 | -1.49% | 22.6만 |
|---|
| 2025.12.22 | ₩4,427 | ₩4,574 | ₩4,387 | ₩4,507 | +1.81% | 13.3만 |
|---|
| 2025.12.19 | ₩4,320 | ₩4,454 | ₩4,253 | ₩4,413 | +2.17% | 40.9만 |
|---|
| 2025.12.18 | ₩4,427 | ₩4,561 | ₩4,280 | ₩4,333 | -2.11% | 35.5만 |
|---|
| 2025.12.17 | ₩4,815 | ₩4,841 | ₩4,293 | ₩4,373 | -9.17% | 64.6만 |
|---|
| 2025.12.16 | ₩4,413 | ₩4,868 | ₩4,347 | ₩4,774 | +8.18% | 63.4만 |
|---|
| 2025.12.15 | ₩4,801 | ₩4,815 | ₩4,347 | ₩4,360 | -9.19% | 76만 |
|---|
| 2025.12.12 | ₩6,687 | ₩6,821 | ₩4,708 | ₩4,788 | -28.40% | 215.7만 |
|---|
| 2025.12.11 | ₩6,901 | ₩6,954 | ₩6,085 | ₩6,419 | -6.98% | 234.7만 |
|---|
| 2025.12.10 | ₩6,821 | ₩6,968 | ₩6,580 | ₩6,861 | +0.59% | 44.5만 |
|---|
| 2025.12.09 | ₩7,128 | ₩7,302 | ₩6,553 | ₩6,767 | -5.07% | 46.5만 |
|---|
| 2025.12.08 | ₩6,580 | ₩6,995 | ₩6,526 | ₩6,981 | +6.10% | 60.3만 |
|---|
| 2025.12.05 | ₩6,366 | ₩6,553 | ₩6,246 | ₩6,406 | +0.63% | 18.4만 |
|---|
| 2025.12.04 | ₩6,446 | ₩6,486 | ₩6,205 | ₩6,339 | -1.66% | 20.3만 |
|---|
| 2025.12.03 | ₩6,246 | ₩6,567 | ₩5,965 | ₩6,486 | +3.85% | 58.1만 |
|---|
| 2025.12.02 | ₩5,898 | ₩6,072 | ₩5,617 | ₩5,617 | -4.76% | 11.9만 |
|---|
| 2025.12.01 | ₩6,072 | ₩6,112 | ₩5,871 | ₩5,885 | -3.08% | 12.8만 |
|---|
| 2025.11.28 | ₩6,286 | ₩6,286 | ₩6,085 | ₩6,139 | -2.34% | 8.8만 |
|---|
| 2025.11.26 | ₩5,778 | ₩6,286 | ₩5,697 | ₩6,205 | +7.41% | 21만 |
|---|
| 2025.11.25 | ₩5,818 | ₩5,858 | ₩5,550 | ₩5,778 | -0.69% | 9.1만 |
|---|
| 2025.11.24 | ₩5,804 | ₩5,951 | ₩5,697 | ₩5,818 | +0.23% | 10.5만 |
|---|
| 2025.11.21 | ₩5,858 | ₩6,005 | ₩5,684 | ₩5,804 | -0.91% | 14.5만 |
|---|
| 2025.11.20 | ₩5,898 | ₩6,139 | ₩5,791 | ₩5,885 | -0.23% | 23.3만 |
|---|
| 2025.11.19 | ₩5,510 | ₩5,831 | ₩5,470 | ₩5,818 | +5.58% | 15.3만 |
|---|
| 2025.11.18 | ₩5,577 | ₩5,657 | ₩5,443 | ₩5,483 | -1.68% | 16만 |
|---|
| 2025.11.17 | ₩5,483 | ₩5,684 | ₩5,430 | ₩5,617 | +2.44% | 16.2만 |
|---|
| 2025.11.14 | ₩5,697 | ₩5,951 | ₩5,416 | ₩5,497 | -3.52% | 27만 |
|---|
| 2025.11.13 | ₩5,871 | ₩6,098 | ₩5,778 | ₩5,871 | 0.00% | 18.4만 |
|---|
| 2025.11.12 | ₩6,072 | ₩6,112 | ₩5,831 | ₩5,871 | -3.30% | 22.6만 |
|---|
| 2025.11.11 | ₩5,604 | ₩6,152 | ₩5,550 | ₩6,152 | +9.79% | 27.3만 |
|---|
| 2025.11.10 | ₩5,711 | ₩5,804 | ₩5,590 | ₩5,604 | -1.87% | 11.3만 |
|---|
| 2025.11.07 | ₩5,390 | ₩5,604 | ₩5,243 | ₩5,604 | +3.97% | 11.3만 |
|---|
| 2025.11.06 | ₩5,457 | ₩5,457 | ₩5,363 | ₩5,430 | -0.49% | 6만 |
|---|
| 2025.11.05 | ₩5,416 | ₩5,457 | ₩5,189 | ₩5,443 | +0.49% | 12.6만 |
|---|
| 2025.11.04 | ₩5,350 | ₩5,577 | ₩5,149 | ₩5,309 | -0.75% | 19만 |
|---|
| 2025.11.03 | ₩5,510 | ₩5,577 | ₩5,122 | ₩5,537 | +0.49% | 25.4만 |
|---|
| 2025.10.31 | ₩5,430 | ₩5,577 | ₩5,363 | ₩5,523 | +1.72% | 7.3만 |
|---|
| 2025.10.30 | ₩5,564 | ₩5,684 | ₩5,350 | ₩5,430 | -2.40% | 12.6만 |
|---|
| 2025.10.29 | ₩5,724 | ₩5,724 | ₩5,403 | ₩5,564 | -2.80% | 10.3만 |
|---|
| 2025.10.28 | ₩5,818 | ₩5,951 | ₩5,644 | ₩5,671 | -2.53% | 13.6만 |
|---|
| 2025.10.27 | ₩5,550 | ₩5,831 | ₩5,363 | ₩5,791 | +4.34% | 19.4만 |
|---|
| 2025.10.24 | ₩5,590 | ₩5,711 | ₩5,430 | ₩5,537 | -0.96% | 13.8만 |
|---|
| 2025.10.23 | ₩5,443 | ₩5,657 | ₩5,443 | ₩5,590 | +2.70% | 11.1만 |
|---|
| 2025.10.22 | ₩5,590 | ₩5,644 | ₩5,283 | ₩5,403 | -3.35% | 21.1만 |
|---|
| 2025.10.21 | ₩5,737 | ₩5,737 | ₩5,483 | ₩5,590 | -2.56% | 11.2만 |
|---|
| 2025.10.20 | ₩5,684 | ₩5,871 | ₩5,416 | ₩5,737 | +0.94% | 26.3만 |
|---|
| 2025.10.17 | ₩5,804 | ₩5,818 | ₩5,470 | ₩5,483 | -5.53% | 20.5만 |
|---|
| 2025.10.16 | ₩5,978 | ₩6,246 | ₩5,791 | ₩5,885 | -1.57% | 23.2만 |
|---|
| 2025.10.15 | ₩5,791 | ₩6,072 | ₩5,711 | ₩5,978 | +3.23% | 17.7만 |
|---|
| 2025.10.14 | ₩5,992 | ₩6,005 | ₩5,630 | ₩5,791 | -3.35% | 29만 |
|---|
| 2025.10.13 | ₩5,871 | ₩6,286 | ₩5,871 | ₩6,045 | +2.96% | 28.6만 |
|---|
| 2025.10.10 | ₩6,607 | ₩6,660 | ₩5,350 | ₩5,791 | -12.35% | 78.9만 |
|---|