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 | ₩3,916 | ₩3,956 | ₩3,822 | ₩3,876 | -1.02% | 21.8만 |
| 2026.10.08 | ₩3,916 | ₩3,916 | ₩3,822 | ₩3,889 | -0.68% | 26만 |
| 2026.10.07 | ₩4,023 | ₩4,090 | ₩3,916 | ₩3,942 | -1.99% | 24.5만 |
| 2026.10.06 | ₩3,942 | ₩4,156 | ₩3,836 | ₩4,036 | +2.37% | 34.5만 |
| 2026.10.05 | ₩3,983 | ₩3,996 | ₩3,849 | ₩3,942 | -1.01% | 36.9만 |
| 2026.10.02 | ₩3,782 | ₩3,942 | ₩3,702 | ₩3,942 | +4.24% | 43.3만 |
| 2026.10.01 | ₩3,916 | ₩3,916 | ₩3,662 | ₩3,702 | -5.46% | 29만 |
| 2026.09.30 | ₩3,809 | ₩3,942 | ₩3,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,916 |
| +2.81% |
| 42.9만 |
| 2026.09.29 | ₩3,729 | ₩3,809 | ₩3,635 | ₩3,809 | +2.15% | 18.3만 |
|---|
| 2026.09.28 | ₩3,715 | ₩3,782 | ₩3,608 | ₩3,729 | +0.36% | 30.6만 |
|---|
| 2026.09.25 | ₩3,809 | ₩3,836 | ₩3,595 | ₩3,715 | -2.46% | 36.1만 |
|---|
| 2026.09.24 | ₩3,662 | ₩3,755 | ₩3,635 | ₩3,715 | +1.46% | 25.8만 |
|---|
| 2026.09.23 | ₩3,702 | ₩3,755 | ₩3,501 | ₩3,675 | -0.72% | 39.1만 |
|---|
| 2026.09.22 | ₩3,648 | ₩3,729 | ₩3,582 | ₩3,729 | +2.20% | 43.4만 |
|---|
| 2026.09.21 | ₩3,769 | ₩3,769 | ₩3,555 | ₩3,608 | -4.26% | 47.6만 |
|---|
| 2026.09.18 | ₩3,715 | ₩3,729 | ₩3,595 | ₩3,702 | -0.36% | 31.5만 |
|---|
| 2026.09.17 | ₩3,555 | ₩3,689 | ₩3,528 | ₩3,689 | +3.76% | 34.6만 |
|---|
| 2026.09.16 | ₩3,608 | ₩3,635 | ₩3,421 | ₩3,475 | -3.70% | 55.7만 |
|---|
| 2026.09.15 | ₩3,742 | ₩3,742 | ₩3,555 | ₩3,595 | -3.93% | 35.4만 |
|---|
| 2026.09.14 | ₩3,729 | ₩3,849 | ₩3,689 | ₩3,742 | +0.36% | 37.6만 |
|---|
| 2026.09.11 | ₩3,836 | ₩3,849 | ₩3,635 | ₩3,689 | -3.83% | 38.9만 |
|---|
| 2026.09.10 | ₩3,689 | ₩3,755 | ₩3,555 | ₩3,675 | -0.36% | 40만 |
|---|
| 2026.09.09 | ₩3,902 | ₩3,969 | ₩3,729 | ₩3,782 | -3.08% | 47.7만 |
|---|
| 2026.09.08 | ₩4,143 | ₩4,277 | ₩3,849 | ₩3,876 | -6.45% | 44.1만 |
|---|
| 2026.09.04 | ₩4,049 | ₩4,156 | ₩4,009 | ₩4,103 | +1.32% | 36.8만 |
|---|
| 2026.09.03 | ₩4,196 | ₩4,343 | ₩3,996 | ₩4,076 | -2.87% | 40.9만 |
|---|
| 2026.09.02 | ₩4,384 | ₩4,531 | ₩4,170 | ₩4,183 | -4.57% | 33.5만 |
|---|
| 2026.09.01 | ₩4,557 | ₩4,664 | ₩4,317 | ₩4,384 | -3.81% | 34.2만 |
|---|
| 2026.08.31 | ₩4,584 | ₩4,851 | ₩4,424 | ₩4,477 | -2.33% | 35.3만 |
|---|
| 2026.08.28 | ₩4,811 | ₩4,905 | ₩4,571 | ₩4,651 | -3.33% | 21.5만 |
|---|
| 2026.08.27 | ₩4,811 | ₩4,918 | ₩4,704 | ₩4,811 | 0.00% | 33.7만 |
|---|
| 2026.08.26 | ₩4,865 | ₩5,012 | ₩4,637 | ₩4,825 | -0.82% | 29.1만 |
|---|
| 2026.08.25 | ₩4,865 | ₩5,172 | ₩4,838 | ₩4,891 | +0.55% | 60.7만 |
|---|
| 2026.08.24 | ₩4,891 | ₩4,985 | ₩4,691 | ₩4,838 | -1.09% | 13.9만 |
|---|
| 2026.08.21 | ₩4,865 | ₩5,025 | ₩4,811 | ₩4,958 | +1.92% | 18.2만 |
|---|
| 2026.08.20 | ₩4,931 | ₩4,958 | ₩4,744 | ₩4,798 | -2.71% | 16.9만 |
|---|
| 2026.08.19 | ₩4,664 | ₩5,092 | ₩4,624 | ₩4,958 | +6.30% | 57만 |
|---|
| 2026.08.18 | ₩4,557 | ₩4,664 | ₩4,450 | ₩4,584 | +0.59% | 11.8만 |
|---|
| 2026.08.17 | ₩4,250 | ₩4,678 | ₩4,196 | ₩4,664 | +9.75% | 31.5만 |
|---|
| 2026.08.14 | ₩4,277 | ₩4,317 | ₩4,143 | ₩4,250 | -0.62% | 10.8만 |
|---|
| 2026.08.13 | ₩4,330 | ₩4,384 | ₩4,277 | ₩4,277 | -1.23% | 12.5만 |
|---|
| 2026.08.12 | ₩4,290 | ₩4,464 | ₩4,277 | ₩4,317 | +0.62% | 14.5만 |
|---|
| 2026.08.11 | ₩4,330 | ₩4,531 | ₩4,303 | ₩4,303 | -0.62% | 13.6만 |
|---|
| 2026.08.10 | ₩4,437 | ₩4,544 | ₩4,303 | ₩4,343 | -2.11% | 25.8만 |
|---|
| 2026.08.07 | ₩4,584 | ₩4,678 | ₩4,490 | ₩4,571 | -0.29% | 15.5만 |
|---|
| 2026.08.06 | ₩4,557 | ₩4,718 | ₩4,490 | ₩4,584 | +0.59% | 10.7만 |
|---|
| 2026.08.05 | ₩4,584 | ₩4,744 | ₩4,504 | ₩4,557 | -0.58% | 18.2만 |
|---|
| 2026.08.04 | ₩4,571 | ₩4,744 | ₩4,517 | ₩4,557 | -0.29% | 19.5만 |
|---|
| 2026.08.03 | ₩4,571 | ₩4,744 | ₩4,504 | ₩4,557 | -0.29% | 15만 |
|---|
| 2026.07.31 | ₩4,691 | ₩4,758 | ₩4,424 | ₩4,571 | -2.56% | 17.8만 |
|---|
| 2026.07.30 | ₩4,651 | ₩4,784 | ₩4,544 | ₩4,758 | +2.30% | 12.5만 |
|---|
| 2026.07.29 | ₩4,678 | ₩4,758 | ₩4,517 | ₩4,651 | -0.57% | 17만 |
|---|
| 2026.07.28 | ₩4,651 | ₩4,878 | ₩4,557 | ₩4,704 | +1.15% | 31만 |
|---|
| 2026.07.27 | ₩4,958 | ₩5,105 | ₩4,450 | ₩4,624 | -6.74% | 43.3만 |
|---|
| 2026.07.24 | ₩5,025 | ₩5,199 | ₩4,811 | ₩4,945 | -1.60% | 33.9만 |
|---|
| 2026.07.23 | ₩4,744 | ₩5,119 | ₩4,637 | ₩5,012 | +5.63% | 32.4만 |
|---|
| 2026.07.22 | ₩4,865 | ₩4,931 | ₩4,571 | ₩4,704 | -3.30% | 49.5만 |
|---|
| 2026.07.21 | ₩4,718 | ₩4,945 | ₩4,544 | ₩4,758 | +0.85% | 59.2만 |
|---|
| 2026.07.20 | ₩4,624 | ₩4,784 | ₩4,477 | ₩4,624 | 0.00% | 19.6만 |
|---|
| 2026.07.17 | ₩4,410 | ₩4,744 | ₩4,397 | ₩4,544 | +3.03% | 17.6만 |
|---|
| 2026.07.16 | ₩4,678 | ₩4,825 | ₩4,424 | ₩4,437 | -5.14% | 25.8만 |
|---|
| 2026.07.15 | ₩4,330 | ₩4,878 | ₩4,250 | ₩4,678 | +8.02% | 50.1만 |
|---|
| 2026.07.14 | ₩4,063 | ₩4,317 | ₩4,009 | ₩4,263 | +4.93% | 18.6만 |
|---|
| 2026.07.13 | ₩4,103 | ₩4,196 | ₩3,983 | ₩4,090 | -0.33% | 16.8만 |
|---|
| 2026.07.10 | ₩4,303 | ₩4,317 | ₩3,956 | ₩4,090 | -4.97% | 19.3만 |
|---|
| 2026.07.09 | ₩4,143 | ₩4,384 | ₩4,143 | ₩4,303 | +3.87% | 10.1만 |
|---|
| 2026.07.08 | ₩3,956 | ₩4,223 | ₩3,902 | ₩4,156 | +5.07% | 18.5만 |
|---|
| 2026.07.07 | ₩4,049 | ₩4,116 | ₩3,836 | ₩3,956 | -2.31% | 19만 |
|---|
| 2026.07.06 | ₩4,210 | ₩4,357 | ₩4,036 | ₩4,076 | -3.17% | 27.4만 |
|---|
| 2026.07.02 | ₩4,277 | ₩4,651 | ₩4,210 | ₩4,370 | +2.19% | 59.5만 |
|---|
| 2026.07.01 | ₩3,689 | ₩4,290 | ₩3,662 | ₩4,196 | +13.77% | 40.2만 |
|---|
| 2026.06.30 | ₩3,795 | ₩3,876 | ₩3,648 | ₩3,742 | -1.41% | 25.8만 |
|---|
| 2026.06.29 | ₩3,742 | ₩3,809 | ₩3,461 | ₩3,809 | +1.79% | 42.9만 |
|---|
| 2026.06.26 | ₩3,475 | ₩3,729 | ₩3,154 | ₩3,729 | +7.31% | 104.2만 |
|---|
| 2026.06.25 | ₩3,742 | ₩3,782 | ₩3,448 | ₩3,501 | -6.43% | 29.7만 |
|---|
| 2026.06.24 | ₩3,715 | ₩3,795 | ₩3,582 | ₩3,662 | -1.44% | 19만 |
|---|
| 2026.06.23 | ₩3,662 | ₩3,836 | ₩3,608 | ₩3,689 | +0.73% | 12.7만 |
|---|
| 2026.06.22 | ₩3,969 | ₩3,969 | ₩3,675 | ₩3,702 | -6.73% | 28.5만 |
|---|
| 2026.06.18 | ₩3,689 | ₩3,929 | ₩3,448 | ₩3,889 | +5.43% | 60.1만 |
|---|
| 2026.06.17 | ₩3,542 | ₩3,729 | ₩3,381 | ₩3,595 | +1.51% | 24.5만 |
|---|
| 2026.06.16 | ₩3,448 | ₩3,542 | ₩3,381 | ₩3,488 | +1.16% | 23.8만 |
|---|
| 2026.06.15 | ₩3,435 | ₩3,568 | ₩3,301 | ₩3,314 | -3.50% | 17.2만 |
|---|
| 2026.06.12 | ₩3,328 | ₩3,408 | ₩3,221 | ₩3,301 | -0.80% | 14.6만 |
|---|
| 2026.06.11 | ₩3,181 | ₩3,408 | ₩3,101 | ₩3,314 | +4.20% | 12.4만 |
|---|
| 2026.06.10 | ₩3,207 | ₩3,341 | ₩3,141 | ₩3,141 | -2.08% | 11.3만 |
|---|
| 2026.06.09 | ₩3,288 | ₩3,368 | ₩3,207 | ₩3,207 | -2.44% | 10.8만 |
|---|
| 2026.06.08 | ₩3,368 | ₩3,381 | ₩3,261 | ₩3,288 | -2.38% | 12.2만 |
|---|
| 2026.06.05 | ₩3,501 | ₩3,528 | ₩3,274 | ₩3,314 | -5.34% | 11만 |
|---|
| 2026.06.04 | ₩3,341 | ₩3,582 | ₩3,341 | ₩3,501 | +4.80% | 9.2만 |
|---|
| 2026.06.03 | ₩3,421 | ₩3,555 | ₩3,341 | ₩3,368 | -1.56% | 9만 |
|---|
| 2026.06.02 | ₩3,608 | ₩3,635 | ₩3,341 | ₩3,408 | -5.56% | 24.8만 |
|---|
| 2026.06.01 | ₩3,622 | ₩3,675 | ₩3,555 | ₩3,608 | -0.37% | 14만 |
|---|
| 2026.05.29 | ₩3,622 | ₩3,729 | ₩3,555 | ₩3,608 | -0.37% | 9.4만 |
|---|
| 2026.05.28 | ₩3,542 | ₩3,742 | ₩3,501 | ₩3,608 | +1.89% | 12.7만 |
|---|
| 2026.05.27 | ₩3,689 | ₩3,702 | ₩3,542 | ₩3,542 | -3.99% | 6.9만 |
|---|
| 2026.05.26 | ₩3,742 | ₩3,742 | ₩3,635 | ₩3,648 | -2.50% | 10.5만 |
|---|
| 2026.05.22 | ₩3,729 | ₩3,769 | ₩3,689 | ₩3,729 | 0.00% | 4.1만 |
|---|
| 2026.05.21 | ₩3,648 | ₩3,742 | ₩3,568 | ₩3,675 | +0.73% | 8.1만 |
|---|
| 2026.05.20 | ₩3,568 | ₩3,729 | ₩3,542 | ₩3,648 | +2.25% | 11.5만 |
|---|
| 2026.05.19 | ₩3,635 | ₩3,675 | ₩3,488 | ₩3,568 | -1.84% | 10.2만 |
|---|
| 2026.05.18 | ₩3,755 | ₩3,795 | ₩3,635 | ₩3,689 | -1.78% | 11.8만 |
|---|
| 2026.05.15 | ₩3,795 | ₩3,822 | ₩3,675 | ₩3,769 | -0.70% | 11만 |
|---|
| 2026.05.14 | ₩3,942 | ₩3,942 | ₩3,742 | ₩3,862 | -2.03% | 10.1만 |
|---|
| 2026.05.13 | ₩3,942 | ₩3,942 | ₩3,836 | ₩3,876 | -1.69% | 9.9만 |
|---|
| 2026.05.12 | ₩4,009 | ₩4,009 | ₩3,836 | ₩3,942 | -1.67% | 10.9만 |
|---|
| 2026.05.11 | ₩4,023 | ₩4,049 | ₩3,916 | ₩4,049 | +0.66% | 12.6만 |
|---|
| 2026.05.08 | ₩3,969 | ₩4,023 | ₩3,862 | ₩4,009 | +1.01% | 7.7만 |
|---|
| 2026.05.07 | ₩4,076 | ₩4,143 | ₩3,929 | ₩3,956 | -2.95% | 11.6만 |
|---|
| 2026.05.06 | ₩4,023 | ₩4,130 | ₩3,809 | ₩4,090 | +1.66% | 10.1만 |
|---|
| 2026.05.05 | ₩4,130 | ₩4,130 | ₩3,889 | ₩4,009 | -2.91% | 13.5만 |
|---|
| 2026.05.04 | ₩4,196 | ₩4,250 | ₩3,996 | ₩4,090 | -2.55% | 11.9만 |
|---|
| 2026.05.01 | ₩3,996 | ₩4,237 | ₩3,956 | ₩4,196 | +5.02% | 16만 |
|---|
| 2026.04.30 | ₩3,929 | ₩4,076 | ₩3,862 | ₩4,009 | +2.04% | 12.9만 |
|---|
| 2026.04.29 | ₩4,036 | ₩4,036 | ₩3,822 | ₩3,849 | -4.64% | 10.7만 |
|---|
| 2026.04.28 | ₩3,969 | ₩4,116 | ₩3,849 | ₩4,023 | +1.35% | 14.8만 |
|---|
| 2026.04.27 | ₩4,090 | ₩4,196 | ₩3,862 | ₩3,969 | -2.94% | 12.3만 |
|---|
| 2026.04.24 | ₩4,116 | ₩4,143 | ₩3,942 | ₩4,076 | -0.97% | 6.2만 |
|---|
| 2026.04.23 | ₩4,170 | ₩4,183 | ₩4,036 | ₩4,063 | -2.56% | 12.2만 |
|---|
| 2026.04.22 | ₩3,929 | ₩4,237 | ₩3,889 | ₩4,196 | +6.80% | 24.4만 |
|---|
| 2026.04.21 | ₩3,929 | ₩4,023 | ₩3,849 | ₩3,849 | -2.04% | 12만 |
|---|
| 2026.04.20 | ₩3,889 | ₩4,009 | ₩3,822 | ₩4,009 | +3.09% | 13.3만 |
|---|
| 2026.04.17 | ₩3,862 | ₩3,902 | ₩3,702 | ₩3,889 | +0.69% | 9.1만 |
|---|
| 2026.04.16 | ₩3,862 | ₩3,876 | ₩3,729 | ₩3,782 | -2.08% | 8.2만 |
|---|
| 2026.04.15 | ₩3,822 | ₩3,916 | ₩3,729 | ₩3,916 | +2.45% | 9.3만 |
|---|
| 2026.04.14 | ₩3,862 | ₩3,862 | ₩3,729 | ₩3,849 | -0.35% | 11.4만 |
|---|
| 2026.04.13 | ₩3,595 | ₩3,809 | ₩3,595 | ₩3,809 | +5.95% | 12.3만 |
|---|
| 2026.04.10 | ₩3,635 | ₩3,715 | ₩3,542 | ₩3,595 | -1.10% | 17.1만 |
|---|
| 2026.04.09 | ₩3,622 | ₩3,702 | ₩3,501 | ₩3,662 | +1.11% | 6.5만 |
|---|
| 2026.04.08 | ₩3,729 | ₩3,755 | ₩3,528 | ₩3,648 | -2.15% | 13.1만 |
|---|
| 2026.04.07 | ₩3,542 | ₩3,595 | ₩3,421 | ₩3,595 | +1.51% | 10.7만 |
|---|
| 2026.04.06 | ₩3,408 | ₩3,528 | ₩3,408 | ₩3,461 | +1.57% | 7.6만 |
|---|
| 2026.04.02 | ₩3,595 | ₩3,689 | ₩3,408 | ₩3,408 | -5.20% | 7만 |
|---|
| 2026.04.01 | ₩3,475 | ₩3,769 | ₩3,475 | ₩3,635 | +4.62% | 13.5만 |
|---|
| 2026.03.31 | ₩3,328 | ₩3,555 | ₩3,328 | ₩3,448 | +3.61% | 13.5만 |
|---|
| 2026.03.30 | ₩3,408 | ₩3,448 | ₩3,261 | ₩3,341 | -1.96% | 11.7만 |
|---|
| 2026.03.27 | ₩3,515 | ₩3,782 | ₩3,341 | ₩3,408 | -3.04% | 11만 |
|---|
| 2026.03.26 | ₩3,635 | ₩3,715 | ₩3,461 | ₩3,515 | -3.31% | 10만 |
|---|
| 2026.03.25 | ₩3,528 | ₩3,782 | ₩3,421 | ₩3,608 | +2.27% | 13.2만 |
|---|
| 2026.03.24 | ₩3,475 | ₩3,555 | ₩3,274 | ₩3,461 | -0.38% | 17.9만 |
|---|
| 2026.03.23 | ₩3,635 | ₩3,795 | ₩3,368 | ₩3,488 | -4.04% | 11.6만 |
|---|
| 2026.03.20 | ₩3,675 | ₩3,862 | ₩3,515 | ₩3,542 | -3.64% | 10.8만 |
|---|
| 2026.03.19 | ₩3,675 | ₩3,729 | ₩3,582 | ₩3,702 | +0.73% | 8.2만 |
|---|
| 2026.03.18 | ₩3,876 | ₩3,876 | ₩3,675 | ₩3,702 | -4.48% | 9.5만 |
|---|
| 2026.03.17 | ₩3,836 | ₩3,929 | ₩3,795 | ₩3,862 | +0.70% | 3.3만 |
|---|
| 2026.03.16 | ₩3,795 | ₩3,902 | ₩3,689 | ₩3,795 | 0.00% | 7.7만 |
|---|
| 2026.03.13 | ₩3,876 | ₩3,916 | ₩3,755 | ₩3,782 | -2.41% | 6.8만 |
|---|
| 2026.03.12 | ₩3,876 | ₩4,049 | ₩3,782 | ₩3,822 | -1.38% | 5.5만 |
|---|
| 2026.03.11 | ₩3,983 | ₩4,023 | ₩3,809 | ₩3,929 | -1.34% | 4.8만 |
|---|
| 2026.03.10 | ₩4,023 | ₩4,049 | ₩3,809 | ₩3,983 | -1.00% | 8.8만 |
|---|
| 2026.03.09 | ₩3,849 | ₩4,076 | ₩3,782 | ₩3,983 | +3.47% | 12.9만 |
|---|
| 2026.03.06 | ₩3,916 | ₩3,983 | ₩3,742 | ₩3,809 | -2.73% | 8.8만 |
|---|
| 2026.03.05 | ₩3,876 | ₩3,983 | ₩3,742 | ₩3,862 | -0.34% | 10.3만 |
|---|
| 2026.03.04 | ₩3,809 | ₩3,969 | ₩3,809 | ₩3,889 | +2.11% | 14.5만 |
|---|
| 2026.03.03 | ₩3,889 | ₩3,969 | ₩3,715 | ₩3,782 | -2.75% | 15.8만 |
|---|
| 2026.03.02 | ₩3,849 | ₩4,036 | ₩3,836 | ₩3,956 | +2.78% | 12.4만 |
|---|
| 2026.02.27 | ₩4,036 | ₩4,036 | ₩3,876 | ₩3,983 | -1.32% | 9.5만 |
|---|
| 2026.02.26 | ₩4,009 | ₩4,063 | ₩3,929 | ₩4,063 | +1.33% | 4.9만 |
|---|
| 2026.02.25 | ₩4,036 | ₩4,076 | ₩3,929 | ₩4,036 | 0.00% | 8.3만 |
|---|
| 2026.02.24 | ₩3,929 | ₩4,036 | ₩3,862 | ₩4,009 | +2.04% | 15.5만 |
|---|
| 2026.02.23 | ₩3,822 | ₩4,009 | ₩3,809 | ₩3,916 | +2.45% | 8.2만 |
|---|
| 2026.02.20 | ₩3,849 | ₩4,009 | ₩3,795 | ₩3,849 | 0.00% | 9.5만 |
|---|
| 2026.02.19 | ₩3,849 | ₩3,916 | ₩3,782 | ₩3,902 | +1.39% | 5.4만 |
|---|
| 2026.02.18 | ₩3,836 | ₩3,969 | ₩3,782 | ₩3,876 | +1.05% | 6.8만 |
|---|
| 2026.02.17 | ₩3,742 | ₩3,849 | ₩3,662 | ₩3,849 | +2.86% | 11.2만 |
|---|
| 2026.02.13 | ₩3,769 | ₩3,889 | ₩3,689 | ₩3,769 | 0.00% | 13.3만 |
|---|
| 2026.02.12 | ₩3,822 | ₩3,983 | ₩3,662 | ₩3,755 | -1.75% | 11.2만 |
|---|
| 2026.02.11 | ₩3,983 | ₩4,049 | ₩3,729 | ₩3,795 | -4.70% | 18.9만 |
|---|
| 2026.02.10 | ₩4,009 | ₩4,063 | ₩3,742 | ₩3,969 | -1.00% | 23.9만 |
|---|
| 2026.02.09 | ₩3,996 | ₩3,996 | ₩3,595 | ₩3,983 | -0.33% | 42.6만 |
|---|
| 2026.02.06 | ₩3,742 | ₩4,009 | ₩3,702 | ₩3,956 | +5.71% | 13.3만 |
|---|
| 2026.02.05 | ₩3,849 | ₩3,996 | ₩3,675 | ₩3,675 | -4.51% | 15만 |
|---|
| 2026.02.04 | ₩4,090 | ₩4,130 | ₩3,769 | ₩3,902 | -4.58% | 27.6만 |
|---|
| 2026.02.03 | ₩3,942 | ₩4,116 | ₩3,942 | ₩4,063 | +3.05% | 14만 |
|---|
| 2026.02.02 | ₩4,049 | ₩4,076 | ₩3,876 | ₩3,929 | -2.97% | 22.5만 |
|---|
| 2026.01.30 | ₩4,103 | ₩4,183 | ₩3,983 | ₩4,063 | -0.98% | 17.5만 |
|---|
| 2026.01.29 | ₩4,170 | ₩4,196 | ₩3,996 | ₩4,143 | -0.64% | 26.7만 |
|---|
| 2026.01.28 | ₩4,116 | ₩4,130 | ₩4,009 | ₩4,049 | -1.62% | 18.1만 |
|---|
| 2026.01.27 | ₩4,130 | ₩4,196 | ₩3,942 | ₩4,116 | -0.32% | 32만 |
|---|
| 2026.01.26 | ₩4,303 | ₩4,330 | ₩4,076 | ₩4,130 | -4.04% | 25.4만 |
|---|
| 2026.01.23 | ₩4,477 | ₩4,477 | ₩4,277 | ₩4,357 | -2.69% | 15.4만 |
|---|
| 2026.01.22 | ₩4,263 | ₩4,477 | ₩4,237 | ₩4,410 | +3.45% | 20.5만 |
|---|
| 2026.01.21 | ₩4,170 | ₩4,250 | ₩4,130 | ₩4,237 | +1.60% | 13만 |
|---|
| 2026.01.20 | ₩4,183 | ₩4,223 | ₩4,090 | ₩4,156 | -0.64% | 22.6만 |
|---|
| 2026.01.16 | ₩4,303 | ₩4,384 | ₩4,237 | ₩4,263 | -0.93% | 20.2만 |
|---|
| 2026.01.15 | ₩4,450 | ₩4,490 | ₩4,290 | ₩4,303 | -3.30% | 24.8만 |
|---|
| 2026.01.14 | ₩4,330 | ₩4,450 | ₩4,250 | ₩4,424 | +2.16% | 15.2만 |
|---|
| 2026.01.13 | ₩4,277 | ₩4,531 | ₩4,103 | ₩4,384 | +2.50% | 39.2만 |
|---|
| 2026.01.12 | ₩4,477 | ₩4,531 | ₩4,143 | ₩4,223 | -5.67% | 43.3만 |
|---|
| 2026.01.09 | ₩4,758 | ₩4,784 | ₩4,437 | ₩4,517 | -5.06% | 45.2만 |
|---|
| 2026.01.08 | ₩4,504 | ₩4,571 | ₩4,330 | ₩4,571 | +1.48% | 35.4만 |
|---|
| 2026.01.07 | ₩4,303 | ₩4,437 | ₩4,277 | ₩4,384 | +1.86% | 18.1만 |
|---|
| 2026.01.06 | ₩4,210 | ₩4,343 | ₩4,156 | ₩4,250 | +0.95% | 17.5만 |
|---|
| 2026.01.05 | ₩4,317 | ₩4,343 | ₩4,143 | ₩4,250 | -1.55% | 12.5만 |
|---|
| 2026.01.02 | ₩4,223 | ₩4,303 | ₩4,130 | ₩4,223 | 0.00% | 7.6만 |
|---|
| 2025.12.31 | ₩4,156 | ₩4,330 | ₩4,090 | ₩4,170 | +0.32% | 18.5만 |
|---|
| 2025.12.30 | ₩4,263 | ₩4,303 | ₩4,143 | ₩4,170 | -2.19% | 14.2만 |
|---|
| 2025.12.29 | ₩4,250 | ₩4,290 | ₩4,170 | ₩4,250 | 0.00% | 21.3만 |
|---|
| 2025.12.26 | ₩4,557 | ₩4,557 | ₩4,250 | ₩4,277 | -6.16% | 22.6만 |
|---|
| 2025.12.24 | ₩4,424 | ₩4,571 | ₩4,357 | ₩4,571 | +3.32% | 7.5만 |
|---|
| 2025.12.23 | ₩4,477 | ₩4,544 | ₩4,317 | ₩4,410 | -1.49% | 22.6만 |
|---|
| 2025.12.22 | ₩4,424 | ₩4,571 | ₩4,384 | ₩4,504 | +1.81% | 13.3만 |
|---|
| 2025.12.19 | ₩4,317 | ₩4,450 | ₩4,250 | ₩4,410 | +2.17% | 40.9만 |
|---|
| 2025.12.18 | ₩4,424 | ₩4,557 | ₩4,277 | ₩4,330 | -2.11% | 35.5만 |
|---|
| 2025.12.17 | ₩4,811 | ₩4,838 | ₩4,290 | ₩4,370 | -9.17% | 64.6만 |
|---|
| 2025.12.16 | ₩4,410 | ₩4,865 | ₩4,343 | ₩4,771 | +8.18% | 63.4만 |
|---|
| 2025.12.15 | ₩4,798 | ₩4,811 | ₩4,343 | ₩4,357 | -9.19% | 76만 |
|---|
| 2025.12.12 | ₩6,682 | ₩6,816 | ₩4,704 | ₩4,784 | -28.40% | 215.7만 |
|---|
| 2025.12.11 | ₩6,896 | ₩6,949 | ₩6,081 | ₩6,415 | -6.98% | 234.7만 |
|---|
| 2025.12.10 | ₩6,816 | ₩6,963 | ₩6,575 | ₩6,856 | +0.59% | 44.5만 |
|---|
| 2025.12.09 | ₩7,123 | ₩7,297 | ₩6,549 | ₩6,762 | -5.07% | 46.5만 |
|---|
| 2025.12.08 | ₩6,575 | ₩6,990 | ₩6,522 | ₩6,976 | +6.10% | 60.3만 |
|---|
| 2025.12.05 | ₩6,361 | ₩6,549 | ₩6,241 | ₩6,402 | +0.63% | 18.4만 |
|---|
| 2025.12.04 | ₩6,442 | ₩6,482 | ₩6,201 | ₩6,335 | -1.66% | 20.3만 |
|---|
| 2025.12.03 | ₩6,241 | ₩6,562 | ₩5,961 | ₩6,482 | +3.85% | 58.1만 |
|---|
| 2025.12.02 | ₩5,894 | ₩6,067 | ₩5,613 | ₩5,613 | -4.76% | 11.9만 |
|---|
| 2025.12.01 | ₩6,067 | ₩6,108 | ₩5,867 | ₩5,880 | -3.08% | 12.8만 |
|---|
| 2025.11.28 | ₩6,281 | ₩6,281 | ₩6,081 | ₩6,134 | -2.34% | 8.8만 |
|---|
| 2025.11.26 | ₩5,773 | ₩6,281 | ₩5,693 | ₩6,201 | +7.41% | 21만 |
|---|
| 2025.11.25 | ₩5,814 | ₩5,854 | ₩5,546 | ₩5,773 | -0.69% | 9.1만 |
|---|
| 2025.11.24 | ₩5,800 | ₩5,947 | ₩5,693 | ₩5,814 | +0.23% | 10.5만 |
|---|
| 2025.11.21 | ₩5,854 | ₩6,001 | ₩5,680 | ₩5,800 | -0.91% | 14.5만 |
|---|
| 2025.11.20 | ₩5,894 | ₩6,134 | ₩5,787 | ₩5,880 | -0.23% | 23.3만 |
|---|
| 2025.11.19 | ₩5,506 | ₩5,827 | ₩5,466 | ₩5,814 | +5.58% | 15.3만 |
|---|
| 2025.11.18 | ₩5,573 | ₩5,653 | ₩5,439 | ₩5,479 | -1.68% | 16만 |
|---|
| 2025.11.17 | ₩5,479 | ₩5,680 | ₩5,426 | ₩5,613 | +2.44% | 16.2만 |
|---|
| 2025.11.14 | ₩5,693 | ₩5,947 | ₩5,413 | ₩5,493 | -3.52% | 27만 |
|---|
| 2025.11.13 | ₩5,867 | ₩6,094 | ₩5,773 | ₩5,867 | 0.00% | 18.4만 |
|---|
| 2025.11.12 | ₩6,067 | ₩6,108 | ₩5,827 | ₩5,867 | -3.30% | 22.6만 |
|---|
| 2025.11.11 | ₩5,600 | ₩6,148 | ₩5,546 | ₩6,148 | +9.79% | 27.3만 |
|---|
| 2025.11.10 | ₩5,707 | ₩5,800 | ₩5,586 | ₩5,600 | -1.87% | 11.3만 |
|---|
| 2025.11.07 | ₩5,386 | ₩5,600 | ₩5,239 | ₩5,600 | +3.97% | 11.3만 |
|---|
| 2025.11.06 | ₩5,453 | ₩5,453 | ₩5,359 | ₩5,426 | -0.49% | 6만 |
|---|
| 2025.11.05 | ₩5,413 | ₩5,453 | ₩5,185 | ₩5,439 | +0.49% | 12.6만 |
|---|
| 2025.11.04 | ₩5,346 | ₩5,573 | ₩5,145 | ₩5,306 | -0.75% | 19만 |
|---|
| 2025.11.03 | ₩5,506 | ₩5,573 | ₩5,119 | ₩5,533 | +0.49% | 25.4만 |
|---|
| 2025.10.31 | ₩5,426 | ₩5,573 | ₩5,359 | ₩5,519 | +1.72% | 7.3만 |
|---|
| 2025.10.30 | ₩5,560 | ₩5,680 | ₩5,346 | ₩5,426 | -2.40% | 12.6만 |
|---|
| 2025.10.29 | ₩5,720 | ₩5,720 | ₩5,399 | ₩5,560 | -2.80% | 10.3만 |
|---|
| 2025.10.28 | ₩5,814 | ₩5,947 | ₩5,640 | ₩5,667 | -2.53% | 13.6만 |
|---|
| 2025.10.27 | ₩5,546 | ₩5,827 | ₩5,359 | ₩5,787 | +4.34% | 19.4만 |
|---|
| 2025.10.24 | ₩5,586 | ₩5,707 | ₩5,426 | ₩5,533 | -0.96% | 13.8만 |
|---|
| 2025.10.23 | ₩5,439 | ₩5,653 | ₩5,439 | ₩5,586 | +2.70% | 11.1만 |
|---|
| 2025.10.22 | ₩5,586 | ₩5,640 | ₩5,279 | ₩5,399 | -3.35% | 21.1만 |
|---|
| 2025.10.21 | ₩5,733 | ₩5,733 | ₩5,479 | ₩5,586 | -2.56% | 11.2만 |
|---|
| 2025.10.20 | ₩5,680 | ₩5,867 | ₩5,413 | ₩5,733 | +0.94% | 26.3만 |
|---|
| 2025.10.17 | ₩5,800 | ₩5,814 | ₩5,466 | ₩5,479 | -5.53% | 20.5만 |
|---|
| 2025.10.16 | ₩5,974 | ₩6,241 | ₩5,787 | ₩5,880 | -1.57% | 23.2만 |
|---|
| 2025.10.15 | ₩5,787 | ₩6,067 | ₩5,707 | ₩5,974 | +3.23% | 17.7만 |
|---|
| 2025.10.14 | ₩5,987 | ₩6,001 | ₩5,626 | ₩5,787 | -3.35% | 29만 |
|---|
| 2025.10.13 | ₩5,867 | ₩6,281 | ₩5,867 | ₩6,041 | +2.96% | 28.6만 |
|---|
| 2025.10.10 | ₩6,602 | ₩6,655 | ₩5,346 | ₩5,787 | -12.35% | 78.9만 |
|---|