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 | ₩5,320 | ₩5,541 | ₩5,320 | ₩5,387 | +1.26% | 238.5만 |
| 2026.10.08 | ₩5,347 | ₩5,407 | ₩5,166 | ₩5,360 | +0.25% | 321.4만 |
| 2026.10.07 | ₩5,347 | ₩5,595 | ₩5,239 | ₩5,373 | +0.50% | 245만 |
| 2026.10.06 | ₩5,641 | ₩5,708 | ₩5,373 | ₩5,400 | -4.28% | 270.1만 |
| 2026.10.05 | ₩5,695 | ₩5,775 | ₩5,440 | ₩5,628 | -1.18% | 344.8만 |
| 2026.10.02 | ₩5,641 | ₩5,715 | ₩5,501 | ₩5,615 | -0.48% | 402만 |
| 2026.10.01 | ₩5,601 | ₩5,869 | ₩5,521 | ₩5,521 | -1.44% | 391.9만 |
| 2026.09.30 | ₩5,615 | ₩5,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,668 |
| +0.95% |
| 440.9만 |
| 2026.09.29 | ₩5,360 | ₩5,678 | ₩5,280 | ₩5,534 | +3.25% | 370.7만 |
|---|
| 2026.09.28 | ₩5,159 | ₩5,467 | ₩5,005 | ₩5,373 | +4.16% | 507.3만 |
|---|
| 2026.09.25 | ₩5,105 | ₩5,159 | ₩4,864 | ₩4,878 | -4.46% | 351.1만 |
|---|
| 2026.09.24 | ₩5,159 | ₩5,186 | ₩4,992 | ₩5,092 | -1.30% | 202.2만 |
|---|
| 2026.09.23 | ₩5,601 | ₩5,615 | ₩5,105 | ₩5,186 | -7.42% | 242.1만 |
|---|
| 2026.09.22 | ₩5,735 | ₩5,816 | ₩5,534 | ₩5,601 | -2.34% | 200만 |
|---|
| 2026.09.21 | ₩5,722 | ₩5,840 | ₩5,521 | ₩5,655 | -1.17% | 418.3만 |
|---|
| 2026.09.18 | ₩5,574 | ₩5,775 | ₩5,534 | ₩5,668 | +1.68% | 494만 |
|---|
| 2026.09.17 | ₩5,256 | ₩5,655 | ₩5,246 | ₩5,588 | +6.32% | 312만 |
|---|
| 2026.09.16 | ₩5,239 | ₩5,360 | ₩5,193 | ₩5,266 | +0.51% | 451.4만 |
|---|
| 2026.09.15 | ₩5,266 | ₩5,327 | ₩5,079 | ₩5,253 | -0.25% | 296.1만 |
|---|
| 2026.09.14 | ₩5,320 | ₩5,407 | ₩5,199 | ₩5,293 | -0.50% | 289.6만 |
|---|
| 2026.09.11 | ₩5,621 | ₩5,621 | ₩5,253 | ₩5,280 | -6.08% | 393.5만 |
|---|
| 2026.09.10 | ₩5,802 | ₩5,802 | ₩5,414 | ₩5,548 | -4.39% | 420.4만 |
|---|
| 2026.09.09 | ₩6,164 | ₩6,244 | ₩5,816 | ₩5,856 | -5.00% | 552.8만 |
|---|
| 2026.09.08 | ₩6,378 | ₩6,412 | ₩6,218 | ₩6,258 | -1.89% | 214만 |
|---|
| 2026.09.04 | ₩6,445 | ₩6,573 | ₩6,419 | ₩6,526 | +1.25% | 122.8만 |
|---|
| 2026.09.03 | ₩6,606 | ₩6,754 | ₩6,385 | ₩6,486 | -1.83% | 231.3만 |
|---|
| 2026.09.02 | ₩6,566 | ₩6,801 | ₩6,405 | ₩6,606 | +0.61% | 184.2만 |
|---|
| 2026.09.01 | ₩6,646 | ₩6,700 | ₩6,499 | ₩6,553 | -1.41% | 147.2만 |
|---|
| 2026.08.31 | ₩6,687 | ₩6,754 | ₩6,472 | ₩6,620 | -1.00% | 243.7만 |
|---|
| 2026.08.28 | ₩6,941 | ₩6,975 | ₩6,626 | ₩6,660 | -4.05% | 161.9만 |
|---|
| 2026.08.27 | ₩6,700 | ₩7,129 | ₩6,579 | ₩7,035 | +5.00% | 302.3만 |
|---|
| 2026.08.26 | ₩6,874 | ₩6,935 | ₩6,640 | ₩6,687 | -2.73% | 227.6만 |
|---|
| 2026.08.25 | ₩6,874 | ₩7,002 | ₩6,814 | ₩6,901 | +0.39% | 294.2만 |
|---|
| 2026.08.24 | ₩6,767 | ₩6,874 | ₩6,432 | ₩6,781 | +0.20% | 337.4만 |
|---|
| 2026.08.21 | ₩7,022 | ₩7,069 | ₩6,727 | ₩6,794 | -3.24% | 142.9만 |
|---|
| 2026.08.20 | ₩7,250 | ₩7,323 | ₩6,841 | ₩6,941 | -4.25% | 167만 |
|---|
| 2026.08.19 | ₩7,303 | ₩7,491 | ₩7,156 | ₩7,370 | +0.92% | 350.4만 |
|---|
| 2026.08.18 | ₩6,740 | ₩7,113 | ₩6,727 | ₩7,075 | +4.97% | 224.4만 |
|---|
| 2026.08.17 | ₩7,049 | ₩7,089 | ₩6,781 | ₩6,874 | -2.47% | 362.5만 |
|---|
| 2026.08.14 | ₩6,982 | ₩7,162 | ₩6,809 | ₩7,089 | +1.54% | 299만 |
|---|
| 2026.08.13 | ₩7,183 | ₩7,236 | ₩6,961 | ₩7,049 | -1.87% | 312.3만 |
|---|
| 2026.08.12 | ₩6,781 | ₩7,256 | ₩6,700 | ₩7,142 | +5.34% | 395만 |
|---|
| 2026.08.11 | ₩7,236 | ₩7,303 | ₩6,921 | ₩7,156 | -1.11% | 92.5만 |
|---|
| 2026.08.10 | ₩7,223 | ₩7,377 | ₩7,055 | ₩7,223 | 0.00% | 196만 |
|---|
| 2026.08.07 | ₩7,544 | ₩7,638 | ₩7,223 | ₩7,250 | -3.91% | 204.6만 |
|---|
| 2026.08.06 | ₩7,196 | ₩7,504 | ₩7,196 | ₩7,504 | +4.28% | 304.9만 |
|---|
| 2026.08.05 | ₩7,236 | ₩7,276 | ₩7,049 | ₩7,196 | -0.56% | 177.1만 |
|---|
| 2026.08.04 | ₩7,169 | ₩7,343 | ₩7,042 | ₩7,142 | -0.37% | 256.2만 |
|---|
| 2026.08.03 | ₩6,794 | ₩7,062 | ₩6,553 | ₩7,035 | +3.55% | 269.2만 |
|---|
| 2026.07.31 | ₩7,196 | ₩7,236 | ₩6,734 | ₩6,827 | -5.12% | 280.1만 |
|---|
| 2026.07.30 | ₩6,539 | ₩7,095 | ₩6,472 | ₩7,062 | +7.99% | 261.3만 |
|---|
| 2026.07.29 | ₩6,660 | ₩6,740 | ₩6,378 | ₩6,512 | -2.21% | 346.4만 |
|---|
| 2026.07.28 | ₩6,861 | ₩6,968 | ₩6,566 | ₩6,660 | -2.93% | 249.4만 |
|---|
| 2026.07.27 | ₩7,102 | ₩7,236 | ₩6,874 | ₩6,874 | -3.21% | 163.5만 |
|---|
| 2026.07.24 | ₩7,276 | ₩7,518 | ₩6,908 | ₩6,995 | -3.87% | 273.4만 |
|---|
| 2026.07.23 | ₩6,861 | ₩7,162 | ₩6,781 | ₩7,102 | +3.52% | 219.4만 |
|---|
| 2026.07.22 | ₩7,075 | ₩7,189 | ₩6,901 | ₩7,008 | -0.95% | 162만 |
|---|
| 2026.07.21 | ₩7,229 | ₩7,558 | ₩6,646 | ₩7,223 | -0.09% | 295.6만 |
|---|
| 2026.07.20 | ₩7,745 | ₩7,933 | ₩7,424 | ₩7,464 | -3.63% | 221.6만 |
|---|
| 2026.07.17 | ₩7,705 | ₩8,248 | ₩7,611 | ₩7,772 | +0.87% | 334.2만 |
|---|
| 2026.07.16 | ₩8,710 | ₩8,817 | ₩7,745 | ₩7,893 | -9.38% | 771.1만 |
|---|
| 2026.07.15 | ₩7,863 | ₩8,724 | ₩7,337 | ₩8,710 | +10.77% | 884.6만 |
|---|
| 2026.07.14 | ₩7,598 | ₩7,752 | ₩7,250 | ₩7,437 | -2.12% | 555.6만 |
|---|
| 2026.07.13 | ₩7,625 | ₩7,826 | ₩7,370 | ₩7,544 | -1.05% | 304만 |
|---|
| 2026.07.10 | ₩7,906 | ₩7,906 | ₩7,357 | ₩7,772 | -1.69% | 273.7만 |
|---|
| 2026.07.09 | ₩7,879 | ₩8,054 | ₩7,819 | ₩7,960 | +1.02% | 483.6만 |
|---|
| 2026.07.08 | ₩8,509 | ₩8,724 | ₩7,819 | ₩7,987 | -6.14% | 754.9만 |
|---|
| 2026.07.07 | ₩8,027 | ₩8,670 | ₩7,812 | ₩8,616 | +7.35% | 575.9만 |
|---|
| 2026.07.06 | ₩7,276 | ₩8,161 | ₩7,223 | ₩7,987 | +9.76% | 677.9만 |
|---|
| 2026.07.02 | ₩7,477 | ₩7,558 | ₩7,069 | ₩7,317 | -2.15% | 256.2만 |
|---|
| 2026.07.01 | ₩7,652 | ₩8,094 | ₩7,283 | ₩7,437 | -2.80% | 492만 |
|---|
| 2026.06.30 | ₩7,464 | ₩7,678 | ₩7,330 | ₩7,652 | +2.51% | 363.4만 |
|---|
| 2026.06.29 | ₩7,343 | ₩7,571 | ₩7,263 | ₩7,464 | +1.64% | 856.8만 |
|---|
| 2026.06.26 | ₩6,928 | ₩7,384 | ₩6,915 | ₩7,343 | +6.00% | 1480.7만 |
|---|
| 2026.06.25 | ₩7,169 | ₩7,444 | ₩6,767 | ₩6,901 | -3.74% | 383.1만 |
|---|
| 2026.06.24 | ₩7,102 | ₩7,504 | ₩7,035 | ₩7,102 | 0.00% | 330.4만 |
|---|
| 2026.06.23 | ₩6,687 | ₩7,223 | ₩6,626 | ₩7,075 | +5.81% | 585.2만 |
|---|
| 2026.06.22 | ₩6,687 | ₩6,921 | ₩6,613 | ₩6,754 | +1.00% | 303.9만 |
|---|
| 2026.06.18 | ₩6,834 | ₩6,982 | ₩6,452 | ₩6,566 | -3.92% | 734.3만 |
|---|
| 2026.06.17 | ₩6,084 | ₩6,646 | ₩6,084 | ₩6,620 | +8.81% | 237.7만 |
|---|
| 2026.06.16 | ₩6,218 | ₩6,325 | ₩5,976 | ₩6,057 | -2.59% | 240.9만 |
|---|
| 2026.06.15 | ₩6,432 | ₩6,620 | ₩5,990 | ₩6,218 | -3.33% | 289.8만 |
|---|
| 2026.06.12 | ₩6,298 | ₩6,472 | ₩6,151 | ₩6,311 | +0.21% | 319.6만 |
|---|
| 2026.06.11 | ₩6,352 | ₩6,579 | ₩6,244 | ₩6,298 | -0.84% | 167.4만 |
|---|
| 2026.06.10 | ₩6,901 | ₩7,102 | ₩6,265 | ₩6,325 | -8.35% | 262.7만 |
|---|
| 2026.06.09 | ₩6,955 | ₩7,156 | ₩6,727 | ₩6,968 | +0.19% | 319.5만 |
|---|
| 2026.06.08 | ₩7,223 | ₩7,317 | ₩6,848 | ₩6,861 | -5.01% | 331.6만 |
|---|
| 2026.06.05 | ₩7,250 | ₩7,330 | ₩7,028 | ₩7,089 | -2.22% | 176.3만 |
|---|
| 2026.06.04 | ₩7,223 | ₩7,625 | ₩7,129 | ₩7,303 | +1.11% | 323만 |
|---|
| 2026.06.03 | ₩7,035 | ₩7,290 | ₩6,973 | ₩7,223 | +2.67% | 292.2만 |
|---|
| 2026.06.02 | ₩7,330 | ₩7,330 | ₩6,988 | ₩7,049 | -3.84% | 210.5만 |
|---|
| 2026.06.01 | ₩7,933 | ₩7,933 | ₩7,229 | ₩7,477 | -5.74% | 473.2만 |
|---|
| 2026.05.29 | ₩7,196 | ₩7,343 | ₩7,015 | ₩7,263 | +0.93% | 217.7만 |
|---|
| 2026.05.28 | ₩7,189 | ₩7,363 | ₩7,062 | ₩7,196 | +0.09% | 272만 |
|---|
| 2026.05.27 | ₩7,437 | ₩7,558 | ₩7,203 | ₩7,223 | -2.88% | 193.1만 |
|---|
| 2026.05.26 | ₩7,250 | ₩7,417 | ₩7,089 | ₩7,397 | +2.03% | 450.4만 |
|---|
| 2026.05.22 | ₩7,303 | ₩7,457 | ₩7,035 | ₩7,116 | -2.57% | 218만 |
|---|
| 2026.05.21 | ₩6,620 | ₩7,317 | ₩6,539 | ₩7,290 | +10.12% | 301.2만 |
|---|
| 2026.05.20 | ₩6,660 | ₩6,834 | ₩6,613 | ₩6,754 | +1.41% | 180.9만 |
|---|
| 2026.05.19 | ₩6,633 | ₩6,700 | ₩6,479 | ₩6,579 | -0.81% | 257.6만 |
|---|
| 2026.05.18 | ₩6,968 | ₩7,169 | ₩6,579 | ₩6,646 | -4.62% | 328만 |
|---|
| 2026.05.15 | ₩7,035 | ₩7,196 | ₩6,781 | ₩6,982 | -0.76% | 185.1만 |
|---|
| 2026.05.14 | ₩7,303 | ₩7,404 | ₩7,142 | ₩7,196 | -1.47% | 158.8만 |
|---|
| 2026.05.13 | ₩7,330 | ₩7,484 | ₩7,156 | ₩7,303 | -0.37% | 225.4만 |
|---|
| 2026.05.12 | ₩7,531 | ₩7,531 | ₩7,290 | ₩7,290 | -3.20% | 119만 |
|---|
| 2026.05.11 | ₩7,745 | ₩7,940 | ₩7,484 | ₩7,611 | -1.73% | 227.5만 |
|---|
| 2026.05.08 | ₩7,524 | ₩8,074 | ₩7,449 | ₩7,625 | +1.34% | 201.2만 |
|---|
| 2026.05.07 | ₩7,611 | ₩7,645 | ₩7,075 | ₩7,397 | -2.82% | 235.8만 |
|---|
| 2026.05.06 | ₩7,772 | ₩7,799 | ₩7,571 | ₩7,638 | -1.72% | 135.1만 |
|---|
| 2026.05.05 | ₩7,745 | ₩7,879 | ₩7,551 | ₩7,665 | -1.04% | 191.8만 |
|---|
| 2026.05.04 | ₩7,611 | ₩7,933 | ₩7,531 | ₩7,625 | +0.18% | 233.6만 |
|---|
| 2026.05.01 | ₩7,839 | ₩7,987 | ₩7,672 | ₩7,705 | -1.71% | 123.4만 |
|---|
| 2026.04.30 | ₩7,946 | ₩8,047 | ₩7,812 | ₩7,866 | -1.01% | 217.5만 |
|---|
| 2026.04.29 | ₩8,013 | ₩8,127 | ₩7,747 | ₩7,893 | -1.51% | 257.2만 |
|---|
| 2026.04.28 | ₩8,080 | ₩8,389 | ₩7,973 | ₩8,040 | -0.50% | 216.4만 |
|---|
| 2026.04.27 | ₩7,799 | ₩8,268 | ₩7,799 | ₩8,174 | +4.81% | 309.1만 |
|---|
| 2026.04.24 | ₩8,121 | ₩8,188 | ₩7,787 | ₩7,879 | -2.97% | 139.4만 |
|---|
| 2026.04.23 | ₩8,295 | ₩8,603 | ₩8,107 | ₩8,121 | -2.10% | 208.7만 |
|---|
| 2026.04.22 | ₩8,456 | ₩8,469 | ₩8,214 | ₩8,389 | -0.79% | 184.8만 |
|---|
| 2026.04.21 | ₩8,563 | ₩8,563 | ₩8,188 | ₩8,308 | -2.97% | 169.5만 |
|---|
| 2026.04.20 | ₩8,683 | ₩8,750 | ₩8,362 | ₩8,616 | -0.77% | 142.9만 |
|---|
| 2026.04.17 | ₩8,590 | ₩8,864 | ₩8,509 | ₩8,764 | +2.03% | 300.1만 |
|---|
| 2026.04.16 | ₩8,402 | ₩8,556 | ₩8,174 | ₩8,482 | +0.96% | 241.4만 |
|---|
| 2026.04.15 | ₩7,946 | ₩8,623 | ₩7,920 | ₩8,509 | +7.08% | 434.2만 |
|---|
| 2026.04.14 | ₩7,853 | ₩7,973 | ₩7,705 | ₩7,772 | -1.02% | 214.7만 |
|---|
| 2026.04.13 | ₩7,866 | ₩8,141 | ₩7,752 | ₩7,786 | -1.02% | 151만 |
|---|
| 2026.04.10 | ₩8,308 | ₩8,322 | ₩7,665 | ₩7,839 | -5.65% | 214.6만 |
|---|
| 2026.04.09 | ₩8,027 | ₩8,308 | ₩8,027 | ₩8,228 | +2.50% | 128.1만 |
|---|
| 2026.04.08 | ₩8,362 | ₩8,536 | ₩8,020 | ₩8,107 | -3.04% | 246.8만 |
|---|
| 2026.04.07 | ₩7,625 | ₩8,054 | ₩7,317 | ₩8,027 | +5.27% | 224.7만 |
|---|
| 2026.04.06 | ₩7,370 | ₩7,953 | ₩7,317 | ₩7,772 | +5.45% | 333.8만 |
|---|
| 2026.04.02 | ₩7,042 | ₩7,571 | ₩6,874 | ₩7,370 | +4.66% | 333.1만 |
|---|
| 2026.04.01 | ₩7,611 | ₩8,027 | ₩7,169 | ₩7,183 | -5.63% | 245.2만 |
|---|
| 2026.03.31 | ₩7,558 | ₩8,174 | ₩7,015 | ₩7,424 | -1.77% | 493.3만 |
|---|
| 2026.03.30 | ₩6,714 | ₩6,888 | ₩6,506 | ₩6,646 | -1.00% | 229.4만 |
|---|
| 2026.03.27 | ₩6,955 | ₩7,129 | ₩6,693 | ₩6,700 | -3.66% | 175.2만 |
|---|
| 2026.03.26 | ₩7,008 | ₩7,136 | ₩6,714 | ₩7,035 | +0.38% | 285.1만 |
|---|
| 2026.03.25 | ₩6,861 | ₩7,397 | ₩6,821 | ₩7,189 | +4.79% | 217.4만 |
|---|
| 2026.03.24 | ₩7,035 | ₩7,102 | ₩6,633 | ₩6,700 | -4.76% | 271.5만 |
|---|
| 2026.03.23 | ₩6,848 | ₩7,343 | ₩6,848 | ₩7,196 | +5.09% | 200.8만 |
|---|
| 2026.03.20 | ₩7,303 | ₩7,531 | ₩6,781 | ₩6,848 | -6.24% | 1001.3만 |
|---|
| 2026.03.19 | ₩7,223 | ₩7,531 | ₩7,102 | ₩7,357 | +1.86% | 274.1만 |
|---|
| 2026.03.18 | ₩7,544 | ₩7,611 | ₩7,209 | ₩7,263 | -3.73% | 280.8만 |
|---|
| 2026.03.17 | ₩7,652 | ₩7,765 | ₩7,457 | ₩7,518 | -1.75% | 188.8만 |
|---|
| 2026.03.16 | ₩7,719 | ₩7,960 | ₩7,538 | ₩7,665 | -0.69% | 341.9만 |
|---|
| 2026.03.13 | ₩7,531 | ₩7,879 | ₩7,477 | ₩7,585 | +0.71% | 159.8만 |
|---|
| 2026.03.12 | ₩7,732 | ₩7,973 | ₩7,270 | ₩7,290 | -5.72% | 246.3만 |
|---|
| 2026.03.11 | ₩8,147 | ₩8,429 | ₩7,879 | ₩8,080 | -0.82% | 133.9만 |
|---|
| 2026.03.10 | ₩7,598 | ₩8,308 | ₩7,598 | ₩8,147 | +7.23% | 222.2만 |
|---|
| 2026.03.09 | ₩6,727 | ₩7,544 | ₩6,727 | ₩7,491 | +11.35% | 210.7만 |
|---|
| 2026.03.06 | ₩7,049 | ₩7,209 | ₩6,714 | ₩6,915 | -1.90% | 179.3만 |
|---|
| 2026.03.05 | ₩7,343 | ₩7,497 | ₩7,189 | ₩7,276 | -0.91% | 315.9만 |
|---|
| 2026.03.04 | ₩7,317 | ₩7,558 | ₩7,196 | ₩7,491 | +2.38% | 326.4만 |
|---|
| 2026.03.03 | ₩7,089 | ₩7,417 | ₩6,861 | ₩7,276 | +2.65% | 616.4만 |
|---|
| 2026.03.02 | ₩7,464 | ₩7,678 | ₩7,129 | ₩7,397 | -0.90% | 306.9만 |
|---|
| 2026.02.27 | ₩7,116 | ₩7,551 | ₩7,035 | ₩7,504 | +5.46% | 470.4만 |
|---|
| 2026.02.26 | ₩6,854 | ₩7,276 | ₩6,646 | ₩7,209 | +5.18% | 415.9만 |
|---|
| 2026.02.25 | ₩6,734 | ₩6,975 | ₩6,660 | ₩6,821 | +1.29% | 283.7만 |
|---|
| 2026.02.24 | ₩6,606 | ₩6,781 | ₩6,554 | ₩6,646 | +0.61% | 267.5만 |
|---|
| 2026.02.23 | ₩6,553 | ₩6,801 | ₩6,405 | ₩6,553 | 0.00% | 159.8만 |
|---|
| 2026.02.20 | ₩6,767 | ₩6,841 | ₩6,506 | ₩6,566 | -2.97% | 174.9만 |
|---|
| 2026.02.19 | ₩6,901 | ₩6,955 | ₩6,700 | ₩6,834 | -0.97% | 140.6만 |
|---|
| 2026.02.18 | ₩6,673 | ₩6,941 | ₩6,600 | ₩6,781 | +1.61% | 185.8만 |
|---|
| 2026.02.17 | ₩6,553 | ₩6,848 | ₩6,419 | ₩6,754 | +3.07% | 209만 |
|---|
| 2026.02.13 | ₩6,995 | ₩7,196 | ₩6,526 | ₩6,553 | -6.32% | 190.4만 |
|---|
| 2026.02.12 | ₩7,035 | ₩7,283 | ₩6,874 | ₩6,955 | -1.14% | 221.6만 |
|---|
| 2026.02.11 | ₩7,585 | ₩7,705 | ₩6,821 | ₩7,022 | -7.42% | 248.9만 |
|---|
| 2026.02.10 | ₩7,638 | ₩7,759 | ₩7,464 | ₩7,518 | -1.58% | 334.7만 |
|---|
| 2026.02.09 | ₩7,652 | ₩7,652 | ₩7,317 | ₩7,544 | -1.40% | 171.7만 |
|---|
| 2026.02.06 | ₩7,759 | ₩7,846 | ₩7,477 | ₩7,678 | -1.04% | 206.1만 |
|---|
| 2026.02.05 | ₩7,946 | ₩8,322 | ₩7,276 | ₩7,544 | -5.06% | 238.5만 |
|---|
| 2026.02.04 | ₩8,603 | ₩8,737 | ₩7,906 | ₩8,094 | -5.92% | 188.5만 |
|---|
| 2026.02.03 | ₩8,523 | ₩8,831 | ₩8,442 | ₩8,683 | +1.89% | 143.6만 |
|---|
| 2026.02.02 | ₩8,214 | ₩8,777 | ₩8,174 | ₩8,549 | +4.08% | 157.2만 |
|---|
| 2026.01.30 | ₩8,911 | ₩9,166 | ₩8,248 | ₩8,362 | -6.17% | 184.1만 |
|---|
| 2026.01.29 | ₩8,590 | ₩8,777 | ₩8,442 | ₩8,737 | +1.72% | 128.8만 |
|---|
| 2026.01.28 | ₩8,884 | ₩8,884 | ₩8,389 | ₩8,429 | -5.13% | 374.2만 |
|---|
| 2026.01.27 | ₩8,925 | ₩9,139 | ₩8,690 | ₩8,804 | -1.35% | 245만 |
|---|
| 2026.01.26 | ₩8,978 | ₩9,038 | ₩8,603 | ₩8,925 | -0.60% | 171.4만 |
|---|
| 2026.01.23 | ₩9,353 | ₩9,621 | ₩9,052 | ₩9,085 | -2.87% | 233.7만 |
|---|
| 2026.01.22 | ₩9,206 | ₩9,461 | ₩9,186 | ₩9,327 | +1.31% | 278만 |
|---|
| 2026.01.21 | ₩8,268 | ₩9,213 | ₩8,268 | ₩9,179 | +11.02% | 299.7만 |
|---|
| 2026.01.20 | ₩8,121 | ₩8,295 | ₩7,839 | ₩8,255 | +1.65% | 195만 |
|---|
| 2026.01.16 | ₩8,308 | ₩8,415 | ₩8,107 | ₩8,134 | -2.10% | 161.7만 |
|---|
| 2026.01.15 | ₩8,965 | ₩9,052 | ₩8,241 | ₩8,255 | -7.92% | 297만 |
|---|
| 2026.01.14 | ₩8,308 | ₩9,152 | ₩8,040 | ₩8,951 | +7.74% | 464.4만 |
|---|
| 2026.01.13 | ₩7,410 | ₩8,442 | ₩7,365 | ₩8,295 | +11.93% | 279.4만 |
|---|
| 2026.01.12 | ₩7,035 | ₩7,464 | ₩6,861 | ₩7,451 | +5.90% | 181.6만 |
|---|
| 2026.01.09 | ₩7,209 | ₩7,424 | ₩6,995 | ₩7,035 | -2.42% | 187.1만 |
|---|
| 2026.01.08 | ₩7,397 | ₩7,424 | ₩7,042 | ₩7,089 | -4.17% | 242.9만 |
|---|
| 2026.01.07 | ₩6,834 | ₩7,678 | ₩6,834 | ₩7,410 | +8.43% | 314.2만 |
|---|
| 2026.01.06 | ₩6,928 | ₩6,928 | ₩6,633 | ₩6,834 | -1.35% | 320.4만 |
|---|
| 2026.01.05 | ₩6,352 | ₩7,008 | ₩6,090 | ₩6,995 | +10.13% | 540.9만 |
|---|
| 2026.01.02 | ₩6,834 | ₩6,915 | ₩6,231 | ₩6,285 | -8.04% | 210.3만 |
|---|
| 2025.12.31 | ₩6,754 | ₩6,854 | ₩6,633 | ₩6,727 | -0.40% | 210.8만 |
|---|
| 2025.12.30 | ₩6,727 | ₩6,941 | ₩6,633 | ₩6,754 | +0.40% | 193.5만 |
|---|
| 2025.12.29 | ₩6,754 | ₩6,941 | ₩6,687 | ₩6,700 | -0.79% | 135.6만 |
|---|
| 2025.12.26 | ₩6,915 | ₩7,062 | ₩6,620 | ₩6,848 | -0.97% | 167만 |
|---|
| 2025.12.24 | ₩6,901 | ₩7,085 | ₩6,848 | ₩6,941 | +0.58% | 95.6만 |
|---|
| 2025.12.23 | ₩7,129 | ₩7,129 | ₩6,754 | ₩6,848 | -3.95% | 217만 |
|---|
| 2025.12.22 | ₩6,941 | ₩7,343 | ₩6,848 | ₩6,955 | +0.19% | 240.2만 |
|---|
| 2025.12.19 | ₩6,512 | ₩7,256 | ₩6,499 | ₩6,928 | +6.38% | 1046.1만 |
|---|
| 2025.12.18 | ₩6,687 | ₩6,848 | ₩6,439 | ₩6,459 | -3.41% | 270.5만 |
|---|
| 2025.12.17 | ₩6,459 | ₩6,667 | ₩6,439 | ₩6,566 | +1.66% | 181만 |
|---|
| 2025.12.16 | ₩6,579 | ₩6,714 | ₩6,365 | ₩6,432 | -2.24% | 261.9만 |
|---|
| 2025.12.15 | ₩6,687 | ₩6,794 | ₩6,425 | ₩6,579 | -1.60% | 334.4만 |
|---|
| 2025.12.12 | ₩6,740 | ₩7,156 | ₩6,633 | ₩6,660 | -1.19% | 556.3만 |
|---|
| 2025.12.11 | ₩6,579 | ₩6,868 | ₩6,546 | ₩6,754 | +2.65% | 339.3만 |
|---|
| 2025.12.10 | ₩6,499 | ₩6,700 | ₩6,486 | ₩6,566 | +1.03% | 166.7만 |
|---|
| 2025.12.09 | ₩6,526 | ₩6,673 | ₩6,412 | ₩6,512 | -0.21% | 227.5만 |
|---|
| 2025.12.08 | ₩6,325 | ₩6,700 | ₩6,311 | ₩6,512 | +2.97% | 243.4만 |
|---|
| 2025.12.05 | ₩6,003 | ₩6,352 | ₩6,003 | ₩6,177 | +2.90% | 194.4만 |
|---|
| 2025.12.04 | ₩5,956 | ₩6,090 | ₩5,695 | ₩6,017 | +1.01% | 248.9만 |
|---|
| 2025.12.03 | ₩5,494 | ₩5,775 | ₩5,467 | ₩5,735 | +4.39% | 177.7만 |
|---|
| 2025.12.02 | ₩5,708 | ₩5,950 | ₩5,373 | ₩5,440 | -4.69% | 416.7만 |
|---|
| 2025.12.01 | ₩5,923 | ₩6,030 | ₩5,454 | ₩5,534 | -6.56% | 224.8만 |
|---|
| 2025.11.28 | ₩5,842 | ₩6,218 | ₩5,829 | ₩6,030 | +3.21% | 176.4만 |
|---|
| 2025.11.26 | ₩5,909 | ₩5,956 | ₩5,711 | ₩5,789 | -2.04% | 304.6만 |
|---|
| 2025.11.25 | ₩6,070 | ₩6,164 | ₩5,796 | ₩5,950 | -1.99% | 285.3만 |
|---|
| 2025.11.24 | ₩5,963 | ₩6,298 | ₩5,853 | ₩6,043 | +1.35% | 384.4만 |
|---|
| 2025.11.21 | ₩5,749 | ₩5,916 | ₩5,581 | ₩5,722 | -0.47% | 397.9만 |
|---|
| 2025.11.20 | ₩5,896 | ₩6,794 | ₩5,688 | ₩5,722 | -2.95% | 830만 |
|---|
| 2025.11.19 | ₩4,797 | ₩5,628 | ₩4,690 | ₩5,440 | +13.41% | 1065.1만 |
|---|
| 2025.11.18 | ₩4,047 | ₩4,406 | ₩4,007 | ₩4,288 | +5.96% | 295.2만 |
|---|
| 2025.11.17 | ₩3,605 | ₩4,174 | ₩3,578 | ₩4,047 | +12.27% | 364.8만 |
|---|
| 2025.11.14 | ₩3,591 | ₩3,879 | ₩3,551 | ₩3,631 | +1.12% | 350.8만 |
|---|
| 2025.11.13 | ₩3,444 | ₩3,792 | ₩3,404 | ₩3,591 | +4.28% | 385.3만 |
|---|
| 2025.11.12 | ₩3,966 | ₩3,980 | ₩3,672 | ₩3,806 | -4.05% | 192.2만 |
|---|
| 2025.11.11 | ₩3,953 | ₩4,060 | ₩3,832 | ₩3,980 | +0.68% | 93.6만 |
|---|
| 2025.11.10 | ₩3,913 | ₩4,028 | ₩3,886 | ₩3,993 | +2.05% | 83.7만 |
|---|
| 2025.11.07 | ₩3,993 | ₩3,993 | ₩3,558 | ₩3,859 | -3.36% | 163.9만 |
|---|
| 2025.11.06 | ₩4,127 | ₩4,177 | ₩3,913 | ₩4,047 | -1.95% | 105.2만 |
|---|
| 2025.11.05 | ₩4,127 | ₩4,221 | ₩3,993 | ₩4,033 | -2.27% | 142.1만 |
|---|
| 2025.11.04 | ₩4,087 | ₩4,234 | ₩4,042 | ₩4,127 | +0.98% | 188.4만 |
|---|
| 2025.11.03 | ₩4,288 | ₩4,516 | ₩4,141 | ₩4,248 | -0.94% | 237.1만 |
|---|
| 2025.10.31 | ₩3,926 | ₩4,335 | ₩3,873 | ₩4,234 | +7.85% | 373.8만 |
|---|
| 2025.10.30 | ₩4,234 | ₩4,288 | ₩3,899 | ₩3,926 | -7.28% | 172.6만 |
|---|
| 2025.10.29 | ₩4,623 | ₩4,690 | ₩4,241 | ₩4,275 | -7.54% | 294.7만 |
|---|
| 2025.10.28 | ₩4,717 | ₩4,824 | ₩4,596 | ₩4,623 | -1.99% | 171.7만 |
|---|
| 2025.10.27 | ₩4,368 | ₩4,757 | ₩4,368 | ₩4,744 | +8.59% | 197만 |
|---|
| 2025.10.24 | ₩4,100 | ₩4,476 | ₩4,100 | ₩4,301 | +4.90% | 319.5만 |
|---|
| 2025.10.23 | ₩4,007 | ₩4,100 | ₩3,893 | ₩4,087 | +2.01% | 122.3만 |
|---|
| 2025.10.22 | ₩4,194 | ₩4,221 | ₩3,866 | ₩4,020 | -4.15% | 169.1만 |
|---|
| 2025.10.21 | ₩4,248 | ₩4,315 | ₩4,087 | ₩4,194 | -1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩4,328 | ₩4,402 | ₩4,188 | ₩4,234 | -2.17% | 224.6만 |
|---|
| 2025.10.17 | ₩4,208 | ₩4,496 | ₩4,141 | ₩4,221 | +0.32% | 155.5만 |
|---|
| 2025.10.16 | ₩4,127 | ₩4,368 | ₩4,087 | ₩4,248 | +2.92% | 161.8만 |
|---|
| 2025.10.15 | ₩4,020 | ₩4,301 | ₩3,953 | ₩4,074 | +1.33% | 173.2만 |
|---|
| 2025.10.14 | ₩3,926 | ₩4,087 | ₩3,834 | ₩4,020 | +2.39% | 157.3만 |
|---|
| 2025.10.13 | ₩4,181 | ₩4,261 | ₩3,920 | ₩4,027 | -3.69% | 114.8만 |
|---|
| 2025.10.10 | ₩4,368 | ₩4,368 | ₩3,926 | ₩4,154 | -4.91% | 217.6만 |
|---|