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 | ₩5,323 | ₩5,545 | ₩5,323 | ₩5,390 | +1.26% | 238.5만 |
| 2026.10.08 | ₩5,350 | ₩5,411 | ₩5,169 | ₩5,364 | +0.25% | 321.4만 |
| 2026.10.07 | ₩5,350 | ₩5,598 | ₩5,243 | ₩5,377 | +0.50% | 245만 |
| 2026.10.06 | ₩5,645 | ₩5,712 | ₩5,377 | ₩5,404 | -4.28% | 270.1만 |
| 2026.10.05 | ₩5,699 | ₩5,779 | ₩5,444 | ₩5,632 | -1.18% | 344.8만 |
| 2026.10.02 | ₩5,645 | ₩5,719 | ₩5,504 | ₩5,618 | -0.48% | 402만 |
| 2026.10.01 | ₩5,605 | ₩5,873 | ₩5,525 | ₩5,525 | -1.44% | 391.9만 |
| 2026.09.30 | ₩5,618 | ₩5,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,672 |
| +0.95% |
| 440.9만 |
| 2026.09.29 | ₩5,364 | ₩5,681 | ₩5,283 | ₩5,538 | +3.25% | 370.7만 |
|---|
| 2026.09.28 | ₩5,162 | ₩5,471 | ₩5,008 | ₩5,377 | +4.16% | 507.3만 |
|---|
| 2026.09.25 | ₩5,109 | ₩5,162 | ₩4,867 | ₩4,881 | -4.46% | 351.1만 |
|---|
| 2026.09.24 | ₩5,162 | ₩5,189 | ₩4,995 | ₩5,095 | -1.30% | 202.2만 |
|---|
| 2026.09.23 | ₩5,605 | ₩5,618 | ₩5,109 | ₩5,189 | -7.42% | 242.1만 |
|---|
| 2026.09.22 | ₩5,739 | ₩5,820 | ₩5,538 | ₩5,605 | -2.34% | 200만 |
|---|
| 2026.09.21 | ₩5,726 | ₩5,844 | ₩5,525 | ₩5,659 | -1.17% | 418.3만 |
|---|
| 2026.09.18 | ₩5,578 | ₩5,779 | ₩5,538 | ₩5,672 | +1.68% | 494만 |
|---|
| 2026.09.17 | ₩5,259 | ₩5,659 | ₩5,250 | ₩5,592 | +6.32% | 312만 |
|---|
| 2026.09.16 | ₩5,243 | ₩5,364 | ₩5,196 | ₩5,270 | +0.51% | 451.4만 |
|---|
| 2026.09.15 | ₩5,270 | ₩5,330 | ₩5,082 | ₩5,256 | -0.25% | 296.1만 |
|---|
| 2026.09.14 | ₩5,323 | ₩5,411 | ₩5,203 | ₩5,297 | -0.50% | 289.6만 |
|---|
| 2026.09.11 | ₩5,625 | ₩5,625 | ₩5,256 | ₩5,283 | -6.08% | 393.5만 |
|---|
| 2026.09.10 | ₩5,806 | ₩5,806 | ₩5,417 | ₩5,551 | -4.39% | 420.4만 |
|---|
| 2026.09.09 | ₩6,168 | ₩6,249 | ₩5,820 | ₩5,860 | -5.00% | 552.8만 |
|---|
| 2026.09.08 | ₩6,383 | ₩6,416 | ₩6,222 | ₩6,262 | -1.89% | 214만 |
|---|
| 2026.09.04 | ₩6,450 | ₩6,577 | ₩6,423 | ₩6,530 | +1.25% | 122.8만 |
|---|
| 2026.09.03 | ₩6,611 | ₩6,758 | ₩6,389 | ₩6,490 | -1.83% | 231.3만 |
|---|
| 2026.09.02 | ₩6,570 | ₩6,805 | ₩6,410 | ₩6,611 | +0.61% | 184.2만 |
|---|
| 2026.09.01 | ₩6,651 | ₩6,705 | ₩6,503 | ₩6,557 | -1.41% | 147.2만 |
|---|
| 2026.08.31 | ₩6,691 | ₩6,758 | ₩6,477 | ₩6,624 | -1.00% | 243.7만 |
|---|
| 2026.08.28 | ₩6,946 | ₩6,979 | ₩6,631 | ₩6,664 | -4.05% | 161.9만 |
|---|
| 2026.08.27 | ₩6,705 | ₩7,134 | ₩6,584 | ₩7,040 | +5.00% | 302.3만 |
|---|
| 2026.08.26 | ₩6,879 | ₩6,939 | ₩6,644 | ₩6,691 | -2.73% | 227.6만 |
|---|
| 2026.08.25 | ₩6,879 | ₩7,006 | ₩6,818 | ₩6,906 | +0.39% | 294.2만 |
|---|
| 2026.08.24 | ₩6,772 | ₩6,879 | ₩6,436 | ₩6,785 | +0.20% | 337.4만 |
|---|
| 2026.08.21 | ₩7,026 | ₩7,073 | ₩6,731 | ₩6,798 | -3.24% | 142.9만 |
|---|
| 2026.08.20 | ₩7,254 | ₩7,328 | ₩6,845 | ₩6,946 | -4.25% | 167만 |
|---|
| 2026.08.19 | ₩7,308 | ₩7,496 | ₩7,160 | ₩7,375 | +0.92% | 350.4만 |
|---|
| 2026.08.18 | ₩6,745 | ₩7,117 | ₩6,731 | ₩7,080 | +4.97% | 224.4만 |
|---|
| 2026.08.17 | ₩7,053 | ₩7,093 | ₩6,785 | ₩6,879 | -2.47% | 362.5만 |
|---|
| 2026.08.14 | ₩6,986 | ₩7,167 | ₩6,813 | ₩7,093 | +1.54% | 299만 |
|---|
| 2026.08.13 | ₩7,187 | ₩7,241 | ₩6,966 | ₩7,053 | -1.87% | 312.3만 |
|---|
| 2026.08.12 | ₩6,785 | ₩7,261 | ₩6,705 | ₩7,147 | +5.34% | 395만 |
|---|
| 2026.08.11 | ₩7,241 | ₩7,308 | ₩6,926 | ₩7,160 | -1.11% | 92.5만 |
|---|
| 2026.08.10 | ₩7,227 | ₩7,382 | ₩7,060 | ₩7,227 | 0.00% | 196만 |
|---|
| 2026.08.07 | ₩7,549 | ₩7,643 | ₩7,227 | ₩7,254 | -3.91% | 204.6만 |
|---|
| 2026.08.06 | ₩7,201 | ₩7,509 | ₩7,201 | ₩7,509 | +4.28% | 304.9만 |
|---|
| 2026.08.05 | ₩7,241 | ₩7,281 | ₩7,053 | ₩7,201 | -0.56% | 177.1만 |
|---|
| 2026.08.04 | ₩7,174 | ₩7,348 | ₩7,046 | ₩7,147 | -0.37% | 256.2만 |
|---|
| 2026.08.03 | ₩6,798 | ₩7,067 | ₩6,557 | ₩7,040 | +3.55% | 269.2만 |
|---|
| 2026.07.31 | ₩7,201 | ₩7,241 | ₩6,738 | ₩6,832 | -5.12% | 280.1만 |
|---|
| 2026.07.30 | ₩6,544 | ₩7,100 | ₩6,477 | ₩7,067 | +7.99% | 261.3만 |
|---|
| 2026.07.29 | ₩6,664 | ₩6,745 | ₩6,383 | ₩6,517 | -2.21% | 346.4만 |
|---|
| 2026.07.28 | ₩6,865 | ₩6,973 | ₩6,570 | ₩6,664 | -2.93% | 249.4만 |
|---|
| 2026.07.27 | ₩7,107 | ₩7,241 | ₩6,879 | ₩6,879 | -3.21% | 163.5만 |
|---|
| 2026.07.24 | ₩7,281 | ₩7,522 | ₩6,912 | ₩6,999 | -3.87% | 273.4만 |
|---|
| 2026.07.23 | ₩6,865 | ₩7,167 | ₩6,785 | ₩7,107 | +3.52% | 219.4만 |
|---|
| 2026.07.22 | ₩7,080 | ₩7,194 | ₩6,906 | ₩7,013 | -0.95% | 162만 |
|---|
| 2026.07.21 | ₩7,234 | ₩7,563 | ₩6,651 | ₩7,227 | -0.09% | 295.6만 |
|---|
| 2026.07.20 | ₩7,750 | ₩7,938 | ₩7,429 | ₩7,469 | -3.63% | 221.6만 |
|---|
| 2026.07.17 | ₩7,710 | ₩8,253 | ₩7,616 | ₩7,777 | +0.87% | 334.2만 |
|---|
| 2026.07.16 | ₩8,716 | ₩8,823 | ₩7,750 | ₩7,898 | -9.38% | 771.1만 |
|---|
| 2026.07.15 | ₩7,868 | ₩8,729 | ₩7,341 | ₩8,716 | +10.77% | 884.6만 |
|---|
| 2026.07.14 | ₩7,603 | ₩7,757 | ₩7,254 | ₩7,442 | -2.12% | 555.6만 |
|---|
| 2026.07.13 | ₩7,630 | ₩7,831 | ₩7,375 | ₩7,549 | -1.05% | 304만 |
|---|
| 2026.07.10 | ₩7,911 | ₩7,911 | ₩7,362 | ₩7,777 | -1.69% | 273.7만 |
|---|
| 2026.07.09 | ₩7,884 | ₩8,059 | ₩7,824 | ₩7,965 | +1.02% | 483.6만 |
|---|
| 2026.07.08 | ₩8,515 | ₩8,729 | ₩7,824 | ₩7,992 | -6.14% | 754.9만 |
|---|
| 2026.07.07 | ₩8,032 | ₩8,676 | ₩7,817 | ₩8,622 | +7.35% | 575.9만 |
|---|
| 2026.07.06 | ₩7,281 | ₩8,166 | ₩7,227 | ₩7,992 | +9.76% | 677.9만 |
|---|
| 2026.07.02 | ₩7,482 | ₩7,563 | ₩7,073 | ₩7,321 | -2.15% | 256.2만 |
|---|
| 2026.07.01 | ₩7,657 | ₩8,099 | ₩7,288 | ₩7,442 | -2.80% | 492만 |
|---|
| 2026.06.30 | ₩7,469 | ₩7,683 | ₩7,335 | ₩7,657 | +2.51% | 363.4만 |
|---|
| 2026.06.29 | ₩7,348 | ₩7,576 | ₩7,268 | ₩7,469 | +1.64% | 856.8만 |
|---|
| 2026.06.26 | ₩6,932 | ₩7,388 | ₩6,919 | ₩7,348 | +6.00% | 1480.7만 |
|---|
| 2026.06.25 | ₩7,174 | ₩7,449 | ₩6,772 | ₩6,906 | -3.74% | 383.1만 |
|---|
| 2026.06.24 | ₩7,107 | ₩7,509 | ₩7,040 | ₩7,107 | 0.00% | 330.4만 |
|---|
| 2026.06.23 | ₩6,691 | ₩7,227 | ₩6,631 | ₩7,080 | +5.81% | 585.2만 |
|---|
| 2026.06.22 | ₩6,691 | ₩6,926 | ₩6,617 | ₩6,758 | +1.00% | 303.9만 |
|---|
| 2026.06.18 | ₩6,839 | ₩6,986 | ₩6,456 | ₩6,570 | -3.92% | 734.3만 |
|---|
| 2026.06.17 | ₩6,088 | ₩6,651 | ₩6,088 | ₩6,624 | +8.81% | 237.7만 |
|---|
| 2026.06.16 | ₩6,222 | ₩6,329 | ₩5,980 | ₩6,061 | -2.59% | 240.9만 |
|---|
| 2026.06.15 | ₩6,436 | ₩6,624 | ₩5,994 | ₩6,222 | -3.33% | 289.8만 |
|---|
| 2026.06.12 | ₩6,302 | ₩6,477 | ₩6,155 | ₩6,316 | +0.21% | 319.6만 |
|---|
| 2026.06.11 | ₩6,356 | ₩6,584 | ₩6,249 | ₩6,302 | -0.84% | 167.4만 |
|---|
| 2026.06.10 | ₩6,906 | ₩7,107 | ₩6,269 | ₩6,329 | -8.35% | 262.7만 |
|---|
| 2026.06.09 | ₩6,959 | ₩7,160 | ₩6,731 | ₩6,973 | +0.19% | 319.5만 |
|---|
| 2026.06.08 | ₩7,227 | ₩7,321 | ₩6,852 | ₩6,865 | -5.01% | 331.6만 |
|---|
| 2026.06.05 | ₩7,254 | ₩7,335 | ₩7,033 | ₩7,093 | -2.22% | 176.3만 |
|---|
| 2026.06.04 | ₩7,227 | ₩7,630 | ₩7,134 | ₩7,308 | +1.11% | 323만 |
|---|
| 2026.06.03 | ₩7,040 | ₩7,294 | ₩6,978 | ₩7,227 | +2.67% | 292.2만 |
|---|
| 2026.06.02 | ₩7,335 | ₩7,335 | ₩6,993 | ₩7,053 | -3.84% | 210.5만 |
|---|
| 2026.06.01 | ₩7,938 | ₩7,938 | ₩7,234 | ₩7,482 | -5.74% | 473.2만 |
|---|
| 2026.05.29 | ₩7,201 | ₩7,348 | ₩7,020 | ₩7,268 | +0.93% | 217.7만 |
|---|
| 2026.05.28 | ₩7,194 | ₩7,368 | ₩7,067 | ₩7,201 | +0.09% | 272만 |
|---|
| 2026.05.27 | ₩7,442 | ₩7,563 | ₩7,207 | ₩7,227 | -2.88% | 193.1만 |
|---|
| 2026.05.26 | ₩7,254 | ₩7,422 | ₩7,093 | ₩7,402 | +2.03% | 450.4만 |
|---|
| 2026.05.22 | ₩7,308 | ₩7,462 | ₩7,040 | ₩7,120 | -2.57% | 218만 |
|---|
| 2026.05.21 | ₩6,624 | ₩7,321 | ₩6,544 | ₩7,294 | +10.12% | 301.2만 |
|---|
| 2026.05.20 | ₩6,664 | ₩6,839 | ₩6,617 | ₩6,758 | +1.41% | 180.9만 |
|---|
| 2026.05.19 | ₩6,637 | ₩6,705 | ₩6,483 | ₩6,584 | -0.81% | 257.6만 |
|---|
| 2026.05.18 | ₩6,973 | ₩7,174 | ₩6,584 | ₩6,651 | -4.62% | 328만 |
|---|
| 2026.05.15 | ₩7,040 | ₩7,201 | ₩6,785 | ₩6,986 | -0.76% | 185.1만 |
|---|
| 2026.05.14 | ₩7,308 | ₩7,408 | ₩7,147 | ₩7,201 | -1.47% | 158.8만 |
|---|
| 2026.05.13 | ₩7,335 | ₩7,489 | ₩7,160 | ₩7,308 | -0.37% | 225.4만 |
|---|
| 2026.05.12 | ₩7,536 | ₩7,536 | ₩7,294 | ₩7,294 | -3.20% | 119만 |
|---|
| 2026.05.11 | ₩7,750 | ₩7,945 | ₩7,489 | ₩7,616 | -1.73% | 227.5만 |
|---|
| 2026.05.08 | ₩7,529 | ₩8,079 | ₩7,454 | ₩7,630 | +1.34% | 201.2만 |
|---|
| 2026.05.07 | ₩7,616 | ₩7,650 | ₩7,080 | ₩7,402 | -2.82% | 235.8만 |
|---|
| 2026.05.06 | ₩7,777 | ₩7,804 | ₩7,576 | ₩7,643 | -1.72% | 135.1만 |
|---|
| 2026.05.05 | ₩7,750 | ₩7,884 | ₩7,556 | ₩7,670 | -1.04% | 191.8만 |
|---|
| 2026.05.04 | ₩7,616 | ₩7,938 | ₩7,536 | ₩7,630 | +0.18% | 233.6만 |
|---|
| 2026.05.01 | ₩7,844 | ₩7,992 | ₩7,677 | ₩7,710 | -1.71% | 123.4만 |
|---|
| 2026.04.30 | ₩7,952 | ₩8,052 | ₩7,817 | ₩7,871 | -1.01% | 217.5만 |
|---|
| 2026.04.29 | ₩8,019 | ₩8,133 | ₩7,752 | ₩7,898 | -1.51% | 257.2만 |
|---|
| 2026.04.28 | ₩8,086 | ₩8,394 | ₩7,978 | ₩8,045 | -0.50% | 216.4만 |
|---|
| 2026.04.27 | ₩7,804 | ₩8,273 | ₩7,804 | ₩8,179 | +4.81% | 309.1만 |
|---|
| 2026.04.24 | ₩8,126 | ₩8,193 | ₩7,792 | ₩7,884 | -2.97% | 139.4만 |
|---|
| 2026.04.23 | ₩8,300 | ₩8,609 | ₩8,112 | ₩8,126 | -2.10% | 208.7만 |
|---|
| 2026.04.22 | ₩8,461 | ₩8,474 | ₩8,220 | ₩8,394 | -0.79% | 184.8만 |
|---|
| 2026.04.21 | ₩8,568 | ₩8,568 | ₩8,193 | ₩8,314 | -2.97% | 169.5만 |
|---|
| 2026.04.20 | ₩8,689 | ₩8,756 | ₩8,367 | ₩8,622 | -0.77% | 142.9만 |
|---|
| 2026.04.17 | ₩8,595 | ₩8,870 | ₩8,515 | ₩8,769 | +2.03% | 300.1만 |
|---|
| 2026.04.16 | ₩8,407 | ₩8,562 | ₩8,179 | ₩8,488 | +0.96% | 241.4만 |
|---|
| 2026.04.15 | ₩7,952 | ₩8,629 | ₩7,925 | ₩8,515 | +7.08% | 434.2만 |
|---|
| 2026.04.14 | ₩7,858 | ₩7,978 | ₩7,710 | ₩7,777 | -1.02% | 214.7만 |
|---|
| 2026.04.13 | ₩7,871 | ₩8,146 | ₩7,757 | ₩7,791 | -1.02% | 151만 |
|---|
| 2026.04.10 | ₩8,314 | ₩8,327 | ₩7,670 | ₩7,844 | -5.65% | 214.6만 |
|---|
| 2026.04.09 | ₩8,032 | ₩8,314 | ₩8,032 | ₩8,233 | +2.50% | 128.1만 |
|---|
| 2026.04.08 | ₩8,367 | ₩8,542 | ₩8,025 | ₩8,112 | -3.04% | 246.8만 |
|---|
| 2026.04.07 | ₩7,630 | ₩8,059 | ₩7,321 | ₩8,032 | +5.27% | 224.7만 |
|---|
| 2026.04.06 | ₩7,375 | ₩7,958 | ₩7,321 | ₩7,777 | +5.45% | 333.8만 |
|---|
| 2026.04.02 | ₩7,046 | ₩7,576 | ₩6,879 | ₩7,375 | +4.66% | 333.1만 |
|---|
| 2026.04.01 | ₩7,616 | ₩8,032 | ₩7,174 | ₩7,187 | -5.63% | 245.2만 |
|---|
| 2026.03.31 | ₩7,563 | ₩8,179 | ₩7,020 | ₩7,429 | -1.77% | 493.3만 |
|---|
| 2026.03.30 | ₩6,718 | ₩6,892 | ₩6,510 | ₩6,651 | -1.00% | 229.4만 |
|---|
| 2026.03.27 | ₩6,959 | ₩7,134 | ₩6,698 | ₩6,705 | -3.66% | 175.2만 |
|---|
| 2026.03.26 | ₩7,013 | ₩7,140 | ₩6,718 | ₩7,040 | +0.38% | 285.1만 |
|---|
| 2026.03.25 | ₩6,865 | ₩7,402 | ₩6,825 | ₩7,194 | +4.79% | 217.4만 |
|---|
| 2026.03.24 | ₩7,040 | ₩7,107 | ₩6,637 | ₩6,705 | -4.76% | 271.5만 |
|---|
| 2026.03.23 | ₩6,852 | ₩7,348 | ₩6,852 | ₩7,201 | +5.09% | 200.8만 |
|---|
| 2026.03.20 | ₩7,308 | ₩7,536 | ₩6,785 | ₩6,852 | -6.24% | 1001.3만 |
|---|
| 2026.03.19 | ₩7,227 | ₩7,536 | ₩7,107 | ₩7,362 | +1.86% | 274.1만 |
|---|
| 2026.03.18 | ₩7,549 | ₩7,616 | ₩7,214 | ₩7,268 | -3.73% | 280.8만 |
|---|
| 2026.03.17 | ₩7,657 | ₩7,771 | ₩7,462 | ₩7,522 | -1.75% | 188.8만 |
|---|
| 2026.03.16 | ₩7,724 | ₩7,965 | ₩7,543 | ₩7,670 | -0.69% | 341.9만 |
|---|
| 2026.03.13 | ₩7,536 | ₩7,884 | ₩7,482 | ₩7,589 | +0.71% | 159.8만 |
|---|
| 2026.03.12 | ₩7,737 | ₩7,978 | ₩7,274 | ₩7,294 | -5.72% | 246.3만 |
|---|
| 2026.03.11 | ₩8,153 | ₩8,434 | ₩7,884 | ₩8,086 | -0.82% | 133.9만 |
|---|
| 2026.03.10 | ₩7,603 | ₩8,314 | ₩7,603 | ₩8,153 | +7.23% | 222.2만 |
|---|
| 2026.03.09 | ₩6,731 | ₩7,549 | ₩6,731 | ₩7,496 | +11.35% | 210.7만 |
|---|
| 2026.03.06 | ₩7,053 | ₩7,214 | ₩6,718 | ₩6,919 | -1.90% | 179.3만 |
|---|
| 2026.03.05 | ₩7,348 | ₩7,502 | ₩7,194 | ₩7,281 | -0.91% | 315.9만 |
|---|
| 2026.03.04 | ₩7,321 | ₩7,563 | ₩7,201 | ₩7,496 | +2.38% | 326.4만 |
|---|
| 2026.03.03 | ₩7,093 | ₩7,422 | ₩6,865 | ₩7,281 | +2.65% | 616.4만 |
|---|
| 2026.03.02 | ₩7,469 | ₩7,683 | ₩7,134 | ₩7,402 | -0.90% | 306.9만 |
|---|
| 2026.02.27 | ₩7,120 | ₩7,556 | ₩7,040 | ₩7,509 | +5.46% | 470.4만 |
|---|
| 2026.02.26 | ₩6,859 | ₩7,281 | ₩6,651 | ₩7,214 | +5.18% | 415.9만 |
|---|
| 2026.02.25 | ₩6,738 | ₩6,979 | ₩6,664 | ₩6,825 | +1.29% | 283.7만 |
|---|
| 2026.02.24 | ₩6,611 | ₩6,785 | ₩6,558 | ₩6,651 | +0.61% | 267.5만 |
|---|
| 2026.02.23 | ₩6,557 | ₩6,805 | ₩6,410 | ₩6,557 | 0.00% | 159.8만 |
|---|
| 2026.02.20 | ₩6,772 | ₩6,845 | ₩6,510 | ₩6,570 | -2.97% | 174.9만 |
|---|
| 2026.02.19 | ₩6,906 | ₩6,959 | ₩6,705 | ₩6,839 | -0.97% | 140.6만 |
|---|
| 2026.02.18 | ₩6,678 | ₩6,946 | ₩6,604 | ₩6,785 | +1.61% | 185.8만 |
|---|
| 2026.02.17 | ₩6,557 | ₩6,852 | ₩6,423 | ₩6,758 | +3.07% | 209만 |
|---|
| 2026.02.13 | ₩6,999 | ₩7,201 | ₩6,530 | ₩6,557 | -6.32% | 190.4만 |
|---|
| 2026.02.12 | ₩7,040 | ₩7,288 | ₩6,879 | ₩6,959 | -1.14% | 221.6만 |
|---|
| 2026.02.11 | ₩7,589 | ₩7,710 | ₩6,825 | ₩7,026 | -7.42% | 248.9만 |
|---|
| 2026.02.10 | ₩7,643 | ₩7,764 | ₩7,469 | ₩7,522 | -1.58% | 334.7만 |
|---|
| 2026.02.09 | ₩7,657 | ₩7,657 | ₩7,321 | ₩7,549 | -1.40% | 171.7만 |
|---|
| 2026.02.06 | ₩7,764 | ₩7,851 | ₩7,482 | ₩7,683 | -1.04% | 206.1만 |
|---|
| 2026.02.05 | ₩7,952 | ₩8,327 | ₩7,281 | ₩7,549 | -5.06% | 238.5만 |
|---|
| 2026.02.04 | ₩8,609 | ₩8,743 | ₩7,911 | ₩8,099 | -5.92% | 188.5만 |
|---|
| 2026.02.03 | ₩8,528 | ₩8,837 | ₩8,448 | ₩8,689 | +1.89% | 143.6만 |
|---|
| 2026.02.02 | ₩8,220 | ₩8,783 | ₩8,179 | ₩8,555 | +4.08% | 157.2만 |
|---|
| 2026.01.30 | ₩8,917 | ₩9,172 | ₩8,253 | ₩8,367 | -6.17% | 184.1만 |
|---|
| 2026.01.29 | ₩8,595 | ₩8,783 | ₩8,448 | ₩8,743 | +1.72% | 128.8만 |
|---|
| 2026.01.28 | ₩8,890 | ₩8,890 | ₩8,394 | ₩8,434 | -5.13% | 374.2만 |
|---|
| 2026.01.27 | ₩8,930 | ₩9,145 | ₩8,696 | ₩8,810 | -1.35% | 245만 |
|---|
| 2026.01.26 | ₩8,984 | ₩9,044 | ₩8,609 | ₩8,930 | -0.60% | 171.4만 |
|---|
| 2026.01.23 | ₩9,359 | ₩9,628 | ₩9,058 | ₩9,091 | -2.87% | 233.7만 |
|---|
| 2026.01.22 | ₩9,212 | ₩9,467 | ₩9,192 | ₩9,333 | +1.31% | 278만 |
|---|
| 2026.01.21 | ₩8,273 | ₩9,219 | ₩8,273 | ₩9,185 | +11.02% | 299.7만 |
|---|
| 2026.01.20 | ₩8,126 | ₩8,300 | ₩7,844 | ₩8,260 | +1.65% | 195만 |
|---|
| 2026.01.16 | ₩8,314 | ₩8,421 | ₩8,112 | ₩8,139 | -2.10% | 161.7만 |
|---|
| 2026.01.15 | ₩8,971 | ₩9,058 | ₩8,247 | ₩8,260 | -7.92% | 297만 |
|---|
| 2026.01.14 | ₩8,314 | ₩9,158 | ₩8,045 | ₩8,957 | +7.74% | 464.4만 |
|---|
| 2026.01.13 | ₩7,415 | ₩8,448 | ₩7,370 | ₩8,300 | +11.93% | 279.4만 |
|---|
| 2026.01.12 | ₩7,040 | ₩7,469 | ₩6,865 | ₩7,455 | +5.90% | 181.6만 |
|---|
| 2026.01.09 | ₩7,214 | ₩7,429 | ₩6,999 | ₩7,040 | -2.42% | 187.1만 |
|---|
| 2026.01.08 | ₩7,402 | ₩7,429 | ₩7,046 | ₩7,093 | -4.17% | 242.9만 |
|---|
| 2026.01.07 | ₩6,839 | ₩7,683 | ₩6,839 | ₩7,415 | +8.43% | 314.2만 |
|---|
| 2026.01.06 | ₩6,932 | ₩6,932 | ₩6,637 | ₩6,839 | -1.35% | 320.4만 |
|---|
| 2026.01.05 | ₩6,356 | ₩7,013 | ₩6,094 | ₩6,999 | +10.13% | 540.9만 |
|---|
| 2026.01.02 | ₩6,839 | ₩6,919 | ₩6,235 | ₩6,289 | -8.04% | 210.3만 |
|---|
| 2025.12.31 | ₩6,758 | ₩6,859 | ₩6,637 | ₩6,731 | -0.40% | 210.8만 |
|---|
| 2025.12.30 | ₩6,731 | ₩6,946 | ₩6,637 | ₩6,758 | +0.40% | 193.5만 |
|---|
| 2025.12.29 | ₩6,758 | ₩6,946 | ₩6,691 | ₩6,705 | -0.79% | 135.6만 |
|---|
| 2025.12.26 | ₩6,919 | ₩7,067 | ₩6,624 | ₩6,852 | -0.97% | 167만 |
|---|
| 2025.12.24 | ₩6,906 | ₩7,089 | ₩6,852 | ₩6,946 | +0.58% | 95.6만 |
|---|
| 2025.12.23 | ₩7,134 | ₩7,134 | ₩6,758 | ₩6,852 | -3.95% | 217만 |
|---|
| 2025.12.22 | ₩6,946 | ₩7,348 | ₩6,852 | ₩6,959 | +0.19% | 240.2만 |
|---|
| 2025.12.19 | ₩6,517 | ₩7,261 | ₩6,503 | ₩6,932 | +6.38% | 1046.1만 |
|---|
| 2025.12.18 | ₩6,691 | ₩6,852 | ₩6,443 | ₩6,463 | -3.41% | 270.5만 |
|---|
| 2025.12.17 | ₩6,463 | ₩6,671 | ₩6,443 | ₩6,570 | +1.66% | 181만 |
|---|
| 2025.12.16 | ₩6,584 | ₩6,718 | ₩6,369 | ₩6,436 | -2.24% | 261.9만 |
|---|
| 2025.12.15 | ₩6,691 | ₩6,798 | ₩6,430 | ₩6,584 | -1.60% | 334.4만 |
|---|
| 2025.12.12 | ₩6,745 | ₩7,160 | ₩6,637 | ₩6,664 | -1.19% | 556.3만 |
|---|
| 2025.12.11 | ₩6,584 | ₩6,872 | ₩6,550 | ₩6,758 | +2.65% | 339.3만 |
|---|
| 2025.12.10 | ₩6,503 | ₩6,705 | ₩6,490 | ₩6,570 | +1.03% | 166.7만 |
|---|
| 2025.12.09 | ₩6,530 | ₩6,678 | ₩6,416 | ₩6,517 | -0.21% | 227.5만 |
|---|
| 2025.12.08 | ₩6,329 | ₩6,705 | ₩6,316 | ₩6,517 | +2.97% | 243.4만 |
|---|
| 2025.12.05 | ₩6,007 | ₩6,356 | ₩6,007 | ₩6,182 | +2.90% | 194.4만 |
|---|
| 2025.12.04 | ₩5,960 | ₩6,094 | ₩5,699 | ₩6,021 | +1.01% | 248.9만 |
|---|
| 2025.12.03 | ₩5,498 | ₩5,779 | ₩5,471 | ₩5,739 | +4.39% | 177.7만 |
|---|
| 2025.12.02 | ₩5,712 | ₩5,954 | ₩5,377 | ₩5,444 | -4.69% | 416.7만 |
|---|
| 2025.12.01 | ₩5,927 | ₩6,034 | ₩5,457 | ₩5,538 | -6.56% | 224.8만 |
|---|
| 2025.11.28 | ₩5,846 | ₩6,222 | ₩5,833 | ₩6,034 | +3.21% | 176.4만 |
|---|
| 2025.11.26 | ₩5,913 | ₩5,960 | ₩5,715 | ₩5,793 | -2.04% | 304.6만 |
|---|
| 2025.11.25 | ₩6,074 | ₩6,168 | ₩5,799 | ₩5,954 | -1.99% | 285.3만 |
|---|
| 2025.11.24 | ₩5,967 | ₩6,302 | ₩5,857 | ₩6,047 | +1.35% | 384.4만 |
|---|
| 2025.11.21 | ₩5,752 | ₩5,920 | ₩5,585 | ₩5,726 | -0.47% | 397.9만 |
|---|
| 2025.11.20 | ₩5,900 | ₩6,798 | ₩5,692 | ₩5,726 | -2.95% | 830만 |
|---|
| 2025.11.19 | ₩4,800 | ₩5,632 | ₩4,693 | ₩5,444 | +13.41% | 1065.1만 |
|---|
| 2025.11.18 | ₩4,050 | ₩4,409 | ₩4,009 | ₩4,291 | +5.96% | 295.2만 |
|---|
| 2025.11.17 | ₩3,607 | ₩4,177 | ₩3,580 | ₩4,050 | +12.27% | 364.8만 |
|---|
| 2025.11.14 | ₩3,594 | ₩3,882 | ₩3,553 | ₩3,634 | +1.12% | 350.8만 |
|---|
| 2025.11.13 | ₩3,446 | ₩3,795 | ₩3,406 | ₩3,594 | +4.28% | 385.3만 |
|---|
| 2025.11.12 | ₩3,969 | ₩3,982 | ₩3,674 | ₩3,808 | -4.05% | 192.2만 |
|---|
| 2025.11.11 | ₩3,956 | ₩4,063 | ₩3,835 | ₩3,982 | +0.68% | 93.6만 |
|---|
| 2025.11.10 | ₩3,915 | ₩4,031 | ₩3,889 | ₩3,996 | +2.05% | 83.7만 |
|---|
| 2025.11.07 | ₩3,996 | ₩3,996 | ₩3,560 | ₩3,862 | -3.36% | 163.9만 |
|---|
| 2025.11.06 | ₩4,130 | ₩4,180 | ₩3,915 | ₩4,050 | -1.95% | 105.2만 |
|---|
| 2025.11.05 | ₩4,130 | ₩4,224 | ₩3,996 | ₩4,036 | -2.27% | 142.1만 |
|---|
| 2025.11.04 | ₩4,090 | ₩4,237 | ₩4,044 | ₩4,130 | +0.98% | 188.4만 |
|---|
| 2025.11.03 | ₩4,291 | ₩4,519 | ₩4,143 | ₩4,251 | -0.94% | 237.1만 |
|---|
| 2025.10.31 | ₩3,929 | ₩4,338 | ₩3,875 | ₩4,237 | +7.85% | 373.8만 |
|---|
| 2025.10.30 | ₩4,237 | ₩4,291 | ₩3,902 | ₩3,929 | -7.28% | 172.6만 |
|---|
| 2025.10.29 | ₩4,626 | ₩4,693 | ₩4,244 | ₩4,277 | -7.54% | 294.7만 |
|---|
| 2025.10.28 | ₩4,720 | ₩4,827 | ₩4,599 | ₩4,626 | -1.99% | 171.7만 |
|---|
| 2025.10.27 | ₩4,371 | ₩4,760 | ₩4,371 | ₩4,747 | +8.59% | 197만 |
|---|
| 2025.10.24 | ₩4,103 | ₩4,479 | ₩4,103 | ₩4,304 | +4.90% | 319.5만 |
|---|
| 2025.10.23 | ₩4,009 | ₩4,103 | ₩3,895 | ₩4,090 | +2.01% | 122.3만 |
|---|
| 2025.10.22 | ₩4,197 | ₩4,224 | ₩3,868 | ₩4,023 | -4.15% | 169.1만 |
|---|
| 2025.10.21 | ₩4,251 | ₩4,318 | ₩4,090 | ₩4,197 | -1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩4,331 | ₩4,405 | ₩4,190 | ₩4,237 | -2.17% | 224.6만 |
|---|
| 2025.10.17 | ₩4,210 | ₩4,499 | ₩4,143 | ₩4,224 | +0.32% | 155.5만 |
|---|
| 2025.10.16 | ₩4,130 | ₩4,371 | ₩4,090 | ₩4,251 | +2.92% | 161.8만 |
|---|
| 2025.10.15 | ₩4,023 | ₩4,304 | ₩3,956 | ₩4,076 | +1.33% | 173.2만 |
|---|
| 2025.10.14 | ₩3,929 | ₩4,090 | ₩3,836 | ₩4,023 | +2.39% | 157.3만 |
|---|
| 2025.10.13 | ₩4,184 | ₩4,264 | ₩3,922 | ₩4,029 | -3.69% | 114.8만 |
|---|
| 2025.10.10 | ₩4,371 | ₩4,371 | ₩3,929 | ₩4,157 | -4.91% | 217.6만 |
|---|