시장 데이터를 불러오는 중
전체 종목
아넥슨 과거 주가
Annexon, Inc. - common stock · ANNX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Annexon, Inc. - common stock · ANNX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,311 | ₩5,531 | ₩5,311 | ₩5,378 | +1.26% | 238.5만 |
| 2026.10.08 | ₩5,337 | ₩5,398 | ₩5,157 | ₩5,351 | +0.25% | 321.4만 |
| 2026.10.07 | ₩5,337 | ₩5,585 | ₩5,230 | ₩5,364 | +0.50% | 245만 |
| 2026.10.06 | ₩5,632 | ₩5,699 | ₩5,364 | ₩5,391 | -4.28% | 270.1만 |
| 2026.10.05 | ₩5,685 | ₩5,766 | ₩5,431 | ₩5,618 | -1.18% | 344.8만 |
| 2026.10.02 | ₩5,632 | ₩5,705 | ₩5,491 | ₩5,605 | -0.48% | 402만 |
| 2026.10.01 | ₩5,592 | ₩5,859 | ₩5,511 | ₩5,511 | -1.44% | 391.9만 |
| 2026.09.30 | ₩5,605 | ₩5,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,659 |
| +0.95% |
| 440.9만 |
| 2026.09.29 | ₩5,351 | ₩5,668 | ₩5,271 | ₩5,525 | +3.25% | 370.7만 |
|---|
| 2026.09.28 | ₩5,150 | ₩5,458 | ₩4,996 | ₩5,364 | +4.16% | 507.3만 |
|---|
| 2026.09.25 | ₩5,097 | ₩5,150 | ₩4,856 | ₩4,869 | -4.46% | 351.1만 |
|---|
| 2026.09.24 | ₩5,150 | ₩5,177 | ₩4,983 | ₩5,083 | -1.30% | 202.2만 |
|---|
| 2026.09.23 | ₩5,592 | ₩5,605 | ₩5,097 | ₩5,177 | -7.42% | 242.1만 |
|---|
| 2026.09.22 | ₩5,725 | ₩5,806 | ₩5,525 | ₩5,592 | -2.34% | 200만 |
|---|
| 2026.09.21 | ₩5,712 | ₩5,830 | ₩5,511 | ₩5,645 | -1.17% | 418.3만 |
|---|
| 2026.09.18 | ₩5,565 | ₩5,766 | ₩5,525 | ₩5,659 | +1.68% | 494만 |
|---|
| 2026.09.17 | ₩5,246 | ₩5,645 | ₩5,237 | ₩5,578 | +6.32% | 312만 |
|---|
| 2026.09.16 | ₩5,230 | ₩5,351 | ₩5,184 | ₩5,257 | +0.51% | 451.4만 |
|---|
| 2026.09.15 | ₩5,257 | ₩5,317 | ₩5,070 | ₩5,244 | -0.25% | 296.1만 |
|---|
| 2026.09.14 | ₩5,311 | ₩5,398 | ₩5,190 | ₩5,284 | -0.50% | 289.6만 |
|---|
| 2026.09.11 | ₩5,612 | ₩5,612 | ₩5,244 | ₩5,271 | -6.08% | 393.5만 |
|---|
| 2026.09.10 | ₩5,792 | ₩5,792 | ₩5,404 | ₩5,538 | -4.39% | 420.4만 |
|---|
| 2026.09.09 | ₩6,153 | ₩6,234 | ₩5,806 | ₩5,846 | -5.00% | 552.8만 |
|---|
| 2026.09.08 | ₩6,367 | ₩6,401 | ₩6,207 | ₩6,247 | -1.89% | 214만 |
|---|
| 2026.09.04 | ₩6,434 | ₩6,561 | ₩6,408 | ₩6,515 | +1.25% | 122.8만 |
|---|
| 2026.09.03 | ₩6,595 | ₩6,742 | ₩6,374 | ₩6,475 | -1.83% | 231.3만 |
|---|
| 2026.09.02 | ₩6,555 | ₩6,789 | ₩6,394 | ₩6,595 | +0.61% | 184.2만 |
|---|
| 2026.09.01 | ₩6,635 | ₩6,689 | ₩6,488 | ₩6,541 | -1.41% | 147.2만 |
|---|
| 2026.08.31 | ₩6,675 | ₩6,742 | ₩6,461 | ₩6,608 | -1.00% | 243.7만 |
|---|
| 2026.08.28 | ₩6,929 | ₩6,963 | ₩6,615 | ₩6,648 | -4.05% | 161.9만 |
|---|
| 2026.08.27 | ₩6,689 | ₩7,117 | ₩6,568 | ₩7,023 | +5.00% | 302.3만 |
|---|
| 2026.08.26 | ₩6,862 | ₩6,923 | ₩6,628 | ₩6,675 | -2.73% | 227.6만 |
|---|
| 2026.08.25 | ₩6,862 | ₩6,990 | ₩6,802 | ₩6,889 | +0.39% | 294.2만 |
|---|
| 2026.08.24 | ₩6,755 | ₩6,862 | ₩6,421 | ₩6,769 | +0.20% | 337.4만 |
|---|
| 2026.08.21 | ₩7,010 | ₩7,056 | ₩6,715 | ₩6,782 | -3.24% | 142.9만 |
|---|
| 2026.08.20 | ₩7,237 | ₩7,311 | ₩6,829 | ₩6,929 | -4.25% | 167만 |
|---|
| 2026.08.19 | ₩7,291 | ₩7,478 | ₩7,143 | ₩7,357 | +0.92% | 350.4만 |
|---|
| 2026.08.18 | ₩6,729 | ₩7,101 | ₩6,715 | ₩7,063 | +4.97% | 224.4만 |
|---|
| 2026.08.17 | ₩7,036 | ₩7,076 | ₩6,769 | ₩6,862 | -2.47% | 362.5만 |
|---|
| 2026.08.14 | ₩6,969 | ₩7,150 | ₩6,797 | ₩7,076 | +1.54% | 299만 |
|---|
| 2026.08.13 | ₩7,170 | ₩7,224 | ₩6,949 | ₩7,036 | -1.87% | 312.3만 |
|---|
| 2026.08.12 | ₩6,769 | ₩7,244 | ₩6,689 | ₩7,130 | +5.34% | 395만 |
|---|
| 2026.08.11 | ₩7,224 | ₩7,291 | ₩6,909 | ₩7,143 | -1.11% | 92.5만 |
|---|
| 2026.08.10 | ₩7,210 | ₩7,364 | ₩7,043 | ₩7,210 | 0.00% | 196만 |
|---|
| 2026.08.07 | ₩7,531 | ₩7,625 | ₩7,210 | ₩7,237 | -3.91% | 204.6만 |
|---|
| 2026.08.06 | ₩7,184 | ₩7,491 | ₩7,184 | ₩7,491 | +4.28% | 304.9만 |
|---|
| 2026.08.05 | ₩7,224 | ₩7,264 | ₩7,036 | ₩7,184 | -0.56% | 177.1만 |
|---|
| 2026.08.04 | ₩7,157 | ₩7,331 | ₩7,030 | ₩7,130 | -0.37% | 256.2만 |
|---|
| 2026.08.03 | ₩6,782 | ₩7,050 | ₩6,541 | ₩7,023 | +3.55% | 269.2만 |
|---|
| 2026.07.31 | ₩7,184 | ₩7,224 | ₩6,722 | ₩6,816 | -5.12% | 280.1만 |
|---|
| 2026.07.30 | ₩6,528 | ₩7,083 | ₩6,461 | ₩7,050 | +7.99% | 261.3만 |
|---|
| 2026.07.29 | ₩6,648 | ₩6,729 | ₩6,367 | ₩6,501 | -2.21% | 346.4만 |
|---|
| 2026.07.28 | ₩6,849 | ₩6,956 | ₩6,555 | ₩6,648 | -2.93% | 249.4만 |
|---|
| 2026.07.27 | ₩7,090 | ₩7,224 | ₩6,862 | ₩6,862 | -3.21% | 163.5만 |
|---|
| 2026.07.24 | ₩7,264 | ₩7,505 | ₩6,896 | ₩6,983 | -3.87% | 273.4만 |
|---|
| 2026.07.23 | ₩6,849 | ₩7,150 | ₩6,769 | ₩7,090 | +3.52% | 219.4만 |
|---|
| 2026.07.22 | ₩7,063 | ₩7,177 | ₩6,889 | ₩6,996 | -0.95% | 162만 |
|---|
| 2026.07.21 | ₩7,217 | ₩7,545 | ₩6,635 | ₩7,210 | -0.09% | 295.6만 |
|---|
| 2026.07.20 | ₩7,732 | ₩7,919 | ₩7,411 | ₩7,451 | -3.63% | 221.6만 |
|---|
| 2026.07.17 | ₩7,692 | ₩8,234 | ₩7,598 | ₩7,759 | +0.87% | 334.2만 |
|---|
| 2026.07.16 | ₩8,695 | ₩8,802 | ₩7,732 | ₩7,879 | -9.38% | 771.1만 |
|---|
| 2026.07.15 | ₩7,850 | ₩8,708 | ₩7,324 | ₩8,695 | +10.77% | 884.6만 |
|---|
| 2026.07.14 | ₩7,585 | ₩7,739 | ₩7,237 | ₩7,424 | -2.12% | 555.6만 |
|---|
| 2026.07.13 | ₩7,612 | ₩7,812 | ₩7,357 | ₩7,531 | -1.05% | 304만 |
|---|
| 2026.07.10 | ₩7,892 | ₩7,892 | ₩7,344 | ₩7,759 | -1.69% | 273.7만 |
|---|
| 2026.07.09 | ₩7,866 | ₩8,040 | ₩7,806 | ₩7,946 | +1.02% | 483.6만 |
|---|
| 2026.07.08 | ₩8,494 | ₩8,708 | ₩7,806 | ₩7,973 | -6.14% | 754.9만 |
|---|
| 2026.07.07 | ₩8,013 | ₩8,655 | ₩7,799 | ₩8,601 | +7.35% | 575.9만 |
|---|
| 2026.07.06 | ₩7,264 | ₩8,147 | ₩7,210 | ₩7,973 | +9.76% | 677.9만 |
|---|
| 2026.07.02 | ₩7,464 | ₩7,545 | ₩7,056 | ₩7,304 | -2.15% | 256.2만 |
|---|
| 2026.07.01 | ₩7,638 | ₩8,080 | ₩7,270 | ₩7,424 | -2.80% | 492만 |
|---|
| 2026.06.30 | ₩7,451 | ₩7,665 | ₩7,317 | ₩7,638 | +2.51% | 363.4만 |
|---|
| 2026.06.29 | ₩7,331 | ₩7,558 | ₩7,250 | ₩7,451 | +1.64% | 856.8만 |
|---|
| 2026.06.26 | ₩6,916 | ₩7,371 | ₩6,903 | ₩7,331 | +6.00% | 1480.7만 |
|---|
| 2026.06.25 | ₩7,157 | ₩7,431 | ₩6,755 | ₩6,889 | -3.74% | 383.1만 |
|---|
| 2026.06.24 | ₩7,090 | ₩7,491 | ₩7,023 | ₩7,090 | 0.00% | 330.4만 |
|---|
| 2026.06.23 | ₩6,675 | ₩7,210 | ₩6,615 | ₩7,063 | +5.81% | 585.2만 |
|---|
| 2026.06.22 | ₩6,675 | ₩6,909 | ₩6,602 | ₩6,742 | +1.00% | 303.9만 |
|---|
| 2026.06.18 | ₩6,822 | ₩6,969 | ₩6,441 | ₩6,555 | -3.92% | 734.3만 |
|---|
| 2026.06.17 | ₩6,073 | ₩6,635 | ₩6,073 | ₩6,608 | +8.81% | 237.7만 |
|---|
| 2026.06.16 | ₩6,207 | ₩6,314 | ₩5,966 | ₩6,046 | -2.59% | 240.9만 |
|---|
| 2026.06.15 | ₩6,421 | ₩6,608 | ₩5,980 | ₩6,207 | -3.33% | 289.8만 |
|---|
| 2026.06.12 | ₩6,287 | ₩6,461 | ₩6,140 | ₩6,301 | +0.21% | 319.6만 |
|---|
| 2026.06.11 | ₩6,341 | ₩6,568 | ₩6,234 | ₩6,287 | -0.84% | 167.4만 |
|---|
| 2026.06.10 | ₩6,889 | ₩7,090 | ₩6,254 | ₩6,314 | -8.35% | 262.7만 |
|---|
| 2026.06.09 | ₩6,943 | ₩7,143 | ₩6,715 | ₩6,956 | +0.19% | 319.5만 |
|---|
| 2026.06.08 | ₩7,210 | ₩7,304 | ₩6,836 | ₩6,849 | -5.01% | 331.6만 |
|---|
| 2026.06.05 | ₩7,237 | ₩7,317 | ₩7,016 | ₩7,076 | -2.22% | 176.3만 |
|---|
| 2026.06.04 | ₩7,210 | ₩7,612 | ₩7,117 | ₩7,291 | +1.11% | 323만 |
|---|
| 2026.06.03 | ₩7,023 | ₩7,277 | ₩6,961 | ₩7,210 | +2.67% | 292.2만 |
|---|
| 2026.06.02 | ₩7,317 | ₩7,317 | ₩6,976 | ₩7,036 | -3.84% | 210.5만 |
|---|
| 2026.06.01 | ₩7,919 | ₩7,919 | ₩7,217 | ₩7,464 | -5.74% | 473.2만 |
|---|
| 2026.05.29 | ₩7,184 | ₩7,331 | ₩7,003 | ₩7,250 | +0.93% | 217.7만 |
|---|
| 2026.05.28 | ₩7,177 | ₩7,351 | ₩7,050 | ₩7,184 | +0.09% | 272만 |
|---|
| 2026.05.27 | ₩7,424 | ₩7,545 | ₩7,190 | ₩7,210 | -2.88% | 193.1만 |
|---|
| 2026.05.26 | ₩7,237 | ₩7,404 | ₩7,076 | ₩7,384 | +2.03% | 450.4만 |
|---|
| 2026.05.22 | ₩7,291 | ₩7,444 | ₩7,023 | ₩7,103 | -2.57% | 218만 |
|---|
| 2026.05.21 | ₩6,608 | ₩7,304 | ₩6,528 | ₩7,277 | +10.12% | 301.2만 |
|---|
| 2026.05.20 | ₩6,648 | ₩6,822 | ₩6,602 | ₩6,742 | +1.41% | 180.9만 |
|---|
| 2026.05.19 | ₩6,622 | ₩6,689 | ₩6,468 | ₩6,568 | -0.81% | 257.6만 |
|---|
| 2026.05.18 | ₩6,956 | ₩7,157 | ₩6,568 | ₩6,635 | -4.62% | 328만 |
|---|
| 2026.05.15 | ₩7,023 | ₩7,184 | ₩6,769 | ₩6,969 | -0.76% | 185.1만 |
|---|
| 2026.05.14 | ₩7,291 | ₩7,391 | ₩7,130 | ₩7,184 | -1.47% | 158.8만 |
|---|
| 2026.05.13 | ₩7,317 | ₩7,471 | ₩7,143 | ₩7,291 | -0.37% | 225.4만 |
|---|
| 2026.05.12 | ₩7,518 | ₩7,518 | ₩7,277 | ₩7,277 | -3.20% | 119만 |
|---|
| 2026.05.11 | ₩7,732 | ₩7,926 | ₩7,471 | ₩7,598 | -1.73% | 227.5만 |
|---|
| 2026.05.08 | ₩7,511 | ₩8,060 | ₩7,436 | ₩7,612 | +1.34% | 201.2만 |
|---|
| 2026.05.07 | ₩7,598 | ₩7,632 | ₩7,063 | ₩7,384 | -2.82% | 235.8만 |
|---|
| 2026.05.06 | ₩7,759 | ₩7,785 | ₩7,558 | ₩7,625 | -1.72% | 135.1만 |
|---|
| 2026.05.05 | ₩7,732 | ₩7,866 | ₩7,538 | ₩7,652 | -1.04% | 191.8만 |
|---|
| 2026.05.04 | ₩7,598 | ₩7,919 | ₩7,518 | ₩7,612 | +0.18% | 233.6만 |
|---|
| 2026.05.01 | ₩7,826 | ₩7,973 | ₩7,658 | ₩7,692 | -1.71% | 123.4만 |
|---|
| 2026.04.30 | ₩7,933 | ₩8,033 | ₩7,799 | ₩7,852 | -1.01% | 217.5만 |
|---|
| 2026.04.29 | ₩8,000 | ₩8,113 | ₩7,733 | ₩7,879 | -1.51% | 257.2만 |
|---|
| 2026.04.28 | ₩8,066 | ₩8,374 | ₩7,959 | ₩8,026 | -0.50% | 216.4만 |
|---|
| 2026.04.27 | ₩7,785 | ₩8,254 | ₩7,785 | ₩8,160 | +4.81% | 309.1만 |
|---|
| 2026.04.24 | ₩8,107 | ₩8,173 | ₩7,773 | ₩7,866 | -2.97% | 139.4만 |
|---|
| 2026.04.23 | ₩8,280 | ₩8,588 | ₩8,093 | ₩8,107 | -2.10% | 208.7만 |
|---|
| 2026.04.22 | ₩8,441 | ₩8,454 | ₩8,200 | ₩8,374 | -0.79% | 184.8만 |
|---|
| 2026.04.21 | ₩8,548 | ₩8,548 | ₩8,173 | ₩8,294 | -2.97% | 169.5만 |
|---|
| 2026.04.20 | ₩8,668 | ₩8,735 | ₩8,347 | ₩8,601 | -0.77% | 142.9만 |
|---|
| 2026.04.17 | ₩8,575 | ₩8,849 | ₩8,494 | ₩8,749 | +2.03% | 300.1만 |
|---|
| 2026.04.16 | ₩8,387 | ₩8,541 | ₩8,160 | ₩8,468 | +0.96% | 241.4만 |
|---|
| 2026.04.15 | ₩7,933 | ₩8,608 | ₩7,906 | ₩8,494 | +7.08% | 434.2만 |
|---|
| 2026.04.14 | ₩7,839 | ₩7,959 | ₩7,692 | ₩7,759 | -1.02% | 214.7만 |
|---|
| 2026.04.13 | ₩7,852 | ₩8,127 | ₩7,739 | ₩7,772 | -1.02% | 151만 |
|---|
| 2026.04.10 | ₩8,294 | ₩8,307 | ₩7,652 | ₩7,826 | -5.65% | 214.6만 |
|---|
| 2026.04.09 | ₩8,013 | ₩8,294 | ₩8,013 | ₩8,214 | +2.50% | 128.1만 |
|---|
| 2026.04.08 | ₩8,347 | ₩8,521 | ₩8,006 | ₩8,093 | -3.04% | 246.8만 |
|---|
| 2026.04.07 | ₩7,612 | ₩8,040 | ₩7,304 | ₩8,013 | +5.27% | 224.7만 |
|---|
| 2026.04.06 | ₩7,357 | ₩7,939 | ₩7,304 | ₩7,759 | +5.45% | 333.8만 |
|---|
| 2026.04.02 | ₩7,030 | ₩7,558 | ₩6,862 | ₩7,357 | +4.66% | 333.1만 |
|---|
| 2026.04.01 | ₩7,598 | ₩8,013 | ₩7,157 | ₩7,170 | -5.63% | 245.2만 |
|---|
| 2026.03.31 | ₩7,545 | ₩8,160 | ₩7,003 | ₩7,411 | -1.77% | 493.3만 |
|---|
| 2026.03.30 | ₩6,702 | ₩6,876 | ₩6,495 | ₩6,635 | -1.00% | 229.4만 |
|---|
| 2026.03.27 | ₩6,943 | ₩7,117 | ₩6,682 | ₩6,689 | -3.66% | 175.2만 |
|---|
| 2026.03.26 | ₩6,996 | ₩7,123 | ₩6,702 | ₩7,023 | +0.38% | 285.1만 |
|---|
| 2026.03.25 | ₩6,849 | ₩7,384 | ₩6,809 | ₩7,177 | +4.79% | 217.4만 |
|---|
| 2026.03.24 | ₩7,023 | ₩7,090 | ₩6,622 | ₩6,689 | -4.76% | 271.5만 |
|---|
| 2026.03.23 | ₩6,836 | ₩7,331 | ₩6,836 | ₩7,184 | +5.09% | 200.8만 |
|---|
| 2026.03.20 | ₩7,291 | ₩7,518 | ₩6,769 | ₩6,836 | -6.24% | 1001.3만 |
|---|
| 2026.03.19 | ₩7,210 | ₩7,518 | ₩7,090 | ₩7,344 | +1.86% | 274.1만 |
|---|
| 2026.03.18 | ₩7,531 | ₩7,598 | ₩7,197 | ₩7,250 | -3.73% | 280.8만 |
|---|
| 2026.03.17 | ₩7,638 | ₩7,752 | ₩7,444 | ₩7,505 | -1.75% | 188.8만 |
|---|
| 2026.03.16 | ₩7,705 | ₩7,946 | ₩7,525 | ₩7,652 | -0.69% | 341.9만 |
|---|
| 2026.03.13 | ₩7,518 | ₩7,866 | ₩7,464 | ₩7,571 | +0.71% | 159.8만 |
|---|
| 2026.03.12 | ₩7,719 | ₩7,959 | ₩7,257 | ₩7,277 | -5.72% | 246.3만 |
|---|
| 2026.03.11 | ₩8,133 | ₩8,414 | ₩7,866 | ₩8,066 | -0.82% | 133.9만 |
|---|
| 2026.03.10 | ₩7,585 | ₩8,294 | ₩7,585 | ₩8,133 | +7.23% | 222.2만 |
|---|
| 2026.03.09 | ₩6,715 | ₩7,531 | ₩6,715 | ₩7,478 | +11.35% | 210.7만 |
|---|
| 2026.03.06 | ₩7,036 | ₩7,197 | ₩6,702 | ₩6,903 | -1.90% | 179.3만 |
|---|
| 2026.03.05 | ₩7,331 | ₩7,484 | ₩7,177 | ₩7,264 | -0.91% | 315.9만 |
|---|
| 2026.03.04 | ₩7,304 | ₩7,545 | ₩7,184 | ₩7,478 | +2.38% | 326.4만 |
|---|
| 2026.03.03 | ₩7,076 | ₩7,404 | ₩6,849 | ₩7,264 | +2.65% | 616.4만 |
|---|
| 2026.03.02 | ₩7,451 | ₩7,665 | ₩7,117 | ₩7,384 | -0.90% | 306.9만 |
|---|
| 2026.02.27 | ₩7,103 | ₩7,538 | ₩7,023 | ₩7,491 | +5.46% | 470.4만 |
|---|
| 2026.02.26 | ₩6,842 | ₩7,264 | ₩6,635 | ₩7,197 | +5.18% | 415.9만 |
|---|
| 2026.02.25 | ₩6,722 | ₩6,963 | ₩6,648 | ₩6,809 | +1.29% | 283.7만 |
|---|
| 2026.02.24 | ₩6,595 | ₩6,769 | ₩6,543 | ₩6,635 | +0.61% | 267.5만 |
|---|
| 2026.02.23 | ₩6,541 | ₩6,789 | ₩6,394 | ₩6,541 | 0.00% | 159.8만 |
|---|
| 2026.02.20 | ₩6,755 | ₩6,829 | ₩6,495 | ₩6,555 | -2.97% | 174.9만 |
|---|
| 2026.02.19 | ₩6,889 | ₩6,943 | ₩6,689 | ₩6,822 | -0.97% | 140.6만 |
|---|
| 2026.02.18 | ₩6,662 | ₩6,929 | ₩6,588 | ₩6,769 | +1.61% | 185.8만 |
|---|
| 2026.02.17 | ₩6,541 | ₩6,836 | ₩6,408 | ₩6,742 | +3.07% | 209만 |
|---|
| 2026.02.13 | ₩6,983 | ₩7,184 | ₩6,515 | ₩6,541 | -6.32% | 190.4만 |
|---|
| 2026.02.12 | ₩7,023 | ₩7,270 | ₩6,862 | ₩6,943 | -1.14% | 221.6만 |
|---|
| 2026.02.11 | ₩7,571 | ₩7,692 | ₩6,809 | ₩7,010 | -7.42% | 248.9만 |
|---|
| 2026.02.10 | ₩7,625 | ₩7,745 | ₩7,451 | ₩7,505 | -1.58% | 334.7만 |
|---|
| 2026.02.09 | ₩7,638 | ₩7,638 | ₩7,304 | ₩7,531 | -1.40% | 171.7만 |
|---|
| 2026.02.06 | ₩7,745 | ₩7,832 | ₩7,464 | ₩7,665 | -1.04% | 206.1만 |
|---|
| 2026.02.05 | ₩7,933 | ₩8,307 | ₩7,264 | ₩7,531 | -5.06% | 238.5만 |
|---|
| 2026.02.04 | ₩8,588 | ₩8,722 | ₩7,892 | ₩8,080 | -5.92% | 188.5만 |
|---|
| 2026.02.03 | ₩8,508 | ₩8,816 | ₩8,428 | ₩8,668 | +1.89% | 143.6만 |
|---|
| 2026.02.02 | ₩8,200 | ₩8,762 | ₩8,160 | ₩8,535 | +4.08% | 157.2만 |
|---|
| 2026.01.30 | ₩8,896 | ₩9,150 | ₩8,234 | ₩8,347 | -6.17% | 184.1만 |
|---|
| 2026.01.29 | ₩8,575 | ₩8,762 | ₩8,428 | ₩8,722 | +1.72% | 128.8만 |
|---|
| 2026.01.28 | ₩8,869 | ₩8,869 | ₩8,374 | ₩8,414 | -5.13% | 374.2만 |
|---|
| 2026.01.27 | ₩8,909 | ₩9,123 | ₩8,675 | ₩8,789 | -1.35% | 245만 |
|---|
| 2026.01.26 | ₩8,963 | ₩9,023 | ₩8,588 | ₩8,909 | -0.60% | 171.4만 |
|---|
| 2026.01.23 | ₩9,337 | ₩9,605 | ₩9,036 | ₩9,070 | -2.87% | 233.7만 |
|---|
| 2026.01.22 | ₩9,190 | ₩9,444 | ₩9,170 | ₩9,310 | +1.31% | 278만 |
|---|
| 2026.01.21 | ₩8,254 | ₩9,197 | ₩8,254 | ₩9,163 | +11.02% | 299.7만 |
|---|
| 2026.01.20 | ₩8,107 | ₩8,280 | ₩7,826 | ₩8,240 | +1.65% | 195만 |
|---|
| 2026.01.16 | ₩8,294 | ₩8,401 | ₩8,093 | ₩8,120 | -2.10% | 161.7만 |
|---|
| 2026.01.15 | ₩8,949 | ₩9,036 | ₩8,227 | ₩8,240 | -7.92% | 297만 |
|---|
| 2026.01.14 | ₩8,294 | ₩9,137 | ₩8,026 | ₩8,936 | +7.74% | 464.4만 |
|---|
| 2026.01.13 | ₩7,398 | ₩8,428 | ₩7,352 | ₩8,280 | +11.93% | 279.4만 |
|---|
| 2026.01.12 | ₩7,023 | ₩7,451 | ₩6,849 | ₩7,438 | +5.90% | 181.6만 |
|---|
| 2026.01.09 | ₩7,197 | ₩7,411 | ₩6,983 | ₩7,023 | -2.42% | 187.1만 |
|---|
| 2026.01.08 | ₩7,384 | ₩7,411 | ₩7,030 | ₩7,076 | -4.17% | 242.9만 |
|---|
| 2026.01.07 | ₩6,822 | ₩7,665 | ₩6,822 | ₩7,398 | +8.43% | 314.2만 |
|---|
| 2026.01.06 | ₩6,916 | ₩6,916 | ₩6,622 | ₩6,822 | -1.35% | 320.4만 |
|---|
| 2026.01.05 | ₩6,341 | ₩6,996 | ₩6,080 | ₩6,983 | +10.13% | 540.9만 |
|---|
| 2026.01.02 | ₩6,822 | ₩6,903 | ₩6,220 | ₩6,274 | -8.04% | 210.3만 |
|---|
| 2025.12.31 | ₩6,742 | ₩6,842 | ₩6,622 | ₩6,715 | -0.40% | 210.8만 |
|---|
| 2025.12.30 | ₩6,715 | ₩6,929 | ₩6,622 | ₩6,742 | +0.40% | 193.5만 |
|---|
| 2025.12.29 | ₩6,742 | ₩6,929 | ₩6,675 | ₩6,689 | -0.79% | 135.6만 |
|---|
| 2025.12.26 | ₩6,903 | ₩7,050 | ₩6,608 | ₩6,836 | -0.97% | 167만 |
|---|
| 2025.12.24 | ₩6,889 | ₩7,072 | ₩6,836 | ₩6,929 | +0.58% | 95.6만 |
|---|
| 2025.12.23 | ₩7,117 | ₩7,117 | ₩6,742 | ₩6,836 | -3.95% | 217만 |
|---|
| 2025.12.22 | ₩6,929 | ₩7,331 | ₩6,836 | ₩6,943 | +0.19% | 240.2만 |
|---|
| 2025.12.19 | ₩6,501 | ₩7,244 | ₩6,488 | ₩6,916 | +6.38% | 1046.1만 |
|---|
| 2025.12.18 | ₩6,675 | ₩6,836 | ₩6,428 | ₩6,448 | -3.41% | 270.5만 |
|---|
| 2025.12.17 | ₩6,448 | ₩6,655 | ₩6,428 | ₩6,555 | +1.66% | 181만 |
|---|
| 2025.12.16 | ₩6,568 | ₩6,702 | ₩6,354 | ₩6,421 | -2.24% | 261.9만 |
|---|
| 2025.12.15 | ₩6,675 | ₩6,782 | ₩6,414 | ₩6,568 | -1.60% | 334.4만 |
|---|
| 2025.12.12 | ₩6,729 | ₩7,143 | ₩6,622 | ₩6,648 | -1.19% | 556.3만 |
|---|
| 2025.12.11 | ₩6,568 | ₩6,856 | ₩6,535 | ₩6,742 | +2.65% | 339.3만 |
|---|
| 2025.12.10 | ₩6,488 | ₩6,689 | ₩6,475 | ₩6,555 | +1.03% | 166.7만 |
|---|
| 2025.12.09 | ₩6,515 | ₩6,662 | ₩6,401 | ₩6,501 | -0.21% | 227.5만 |
|---|
| 2025.12.08 | ₩6,314 | ₩6,689 | ₩6,301 | ₩6,501 | +2.97% | 243.4만 |
|---|
| 2025.12.05 | ₩5,993 | ₩6,341 | ₩5,993 | ₩6,167 | +2.90% | 194.4만 |
|---|
| 2025.12.04 | ₩5,946 | ₩6,080 | ₩5,685 | ₩6,006 | +1.01% | 248.9만 |
|---|
| 2025.12.03 | ₩5,485 | ₩5,766 | ₩5,458 | ₩5,725 | +4.39% | 177.7만 |
|---|
| 2025.12.02 | ₩5,699 | ₩5,939 | ₩5,364 | ₩5,431 | -4.69% | 416.7만 |
|---|
| 2025.12.01 | ₩5,913 | ₩6,020 | ₩5,444 | ₩5,525 | -6.56% | 224.8만 |
|---|
| 2025.11.28 | ₩5,832 | ₩6,207 | ₩5,819 | ₩6,020 | +3.21% | 176.4만 |
|---|
| 2025.11.26 | ₩5,899 | ₩5,946 | ₩5,701 | ₩5,779 | -2.04% | 304.6만 |
|---|
| 2025.11.25 | ₩6,060 | ₩6,153 | ₩5,786 | ₩5,939 | -1.99% | 285.3만 |
|---|
| 2025.11.24 | ₩5,953 | ₩6,287 | ₩5,843 | ₩6,033 | +1.35% | 384.4만 |
|---|
| 2025.11.21 | ₩5,739 | ₩5,906 | ₩5,572 | ₩5,712 | -0.47% | 397.9만 |
|---|
| 2025.11.20 | ₩5,886 | ₩6,782 | ₩5,679 | ₩5,712 | -2.95% | 830만 |
|---|
| 2025.11.19 | ₩4,789 | ₩5,618 | ₩4,682 | ₩5,431 | +13.41% | 1065.1만 |
|---|
| 2025.11.18 | ₩4,040 | ₩4,398 | ₩4,000 | ₩4,281 | +5.96% | 295.2만 |
|---|
| 2025.11.17 | ₩3,598 | ₩4,167 | ₩3,572 | ₩4,040 | +12.27% | 364.8만 |
|---|
| 2025.11.14 | ₩3,585 | ₩3,873 | ₩3,545 | ₩3,625 | +1.12% | 350.8만 |
|---|
| 2025.11.13 | ₩3,438 | ₩3,786 | ₩3,398 | ₩3,585 | +4.28% | 385.3만 |
|---|
| 2025.11.12 | ₩3,960 | ₩3,973 | ₩3,665 | ₩3,799 | -4.05% | 192.2만 |
|---|
| 2025.11.11 | ₩3,946 | ₩4,053 | ₩3,826 | ₩3,973 | +0.68% | 93.6만 |
|---|
| 2025.11.10 | ₩3,906 | ₩4,021 | ₩3,879 | ₩3,986 | +2.05% | 83.7만 |
|---|
| 2025.11.07 | ₩3,986 | ₩3,986 | ₩3,552 | ₩3,853 | -3.36% | 163.9만 |
|---|
| 2025.11.06 | ₩4,120 | ₩4,170 | ₩3,906 | ₩4,040 | -1.95% | 105.2만 |
|---|
| 2025.11.05 | ₩4,120 | ₩4,214 | ₩3,986 | ₩4,027 | -2.27% | 142.1만 |
|---|
| 2025.11.04 | ₩4,080 | ₩4,227 | ₩4,035 | ₩4,120 | +0.98% | 188.4만 |
|---|
| 2025.11.03 | ₩4,281 | ₩4,508 | ₩4,134 | ₩4,241 | -0.94% | 237.1만 |
|---|
| 2025.10.31 | ₩3,919 | ₩4,327 | ₩3,866 | ₩4,227 | +7.85% | 373.8만 |
|---|
| 2025.10.30 | ₩4,227 | ₩4,281 | ₩3,893 | ₩3,919 | -7.28% | 172.6만 |
|---|
| 2025.10.29 | ₩4,615 | ₩4,682 | ₩4,234 | ₩4,267 | -7.54% | 294.7만 |
|---|
| 2025.10.28 | ₩4,709 | ₩4,816 | ₩4,588 | ₩4,615 | -1.99% | 171.7만 |
|---|
| 2025.10.27 | ₩4,361 | ₩4,749 | ₩4,361 | ₩4,735 | +8.59% | 197만 |
|---|
| 2025.10.24 | ₩4,093 | ₩4,468 | ₩4,093 | ₩4,294 | +4.90% | 319.5만 |
|---|
| 2025.10.23 | ₩4,000 | ₩4,093 | ₩3,886 | ₩4,080 | +2.01% | 122.3만 |
|---|
| 2025.10.22 | ₩4,187 | ₩4,214 | ₩3,859 | ₩4,013 | -4.15% | 169.1만 |
|---|
| 2025.10.21 | ₩4,241 | ₩4,307 | ₩4,080 | ₩4,187 | -1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩4,321 | ₩4,394 | ₩4,180 | ₩4,227 | -2.17% | 224.6만 |
|---|
| 2025.10.17 | ₩4,200 | ₩4,488 | ₩4,134 | ₩4,214 | +0.32% | 155.5만 |
|---|
| 2025.10.16 | ₩4,120 | ₩4,361 | ₩4,080 | ₩4,241 | +2.92% | 161.8만 |
|---|
| 2025.10.15 | ₩4,013 | ₩4,294 | ₩3,946 | ₩4,067 | +1.33% | 173.2만 |
|---|
| 2025.10.14 | ₩3,919 | ₩4,080 | ₩3,827 | ₩4,013 | +2.39% | 157.3만 |
|---|
| 2025.10.13 | ₩4,174 | ₩4,254 | ₩3,913 | ₩4,020 | -3.69% | 114.8만 |
|---|
| 2025.10.10 | ₩4,361 | ₩4,361 | ₩3,919 | ₩4,147 | -4.91% | 217.6만 |
|---|