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 | ₩5,324 | ₩5,545 | ₩5,324 | ₩5,391 | +1.26% | 238.5만 |
| 2026.10.08 | ₩5,351 | ₩5,411 | ₩5,170 | ₩5,364 | +0.25% | 321.4만 |
| 2026.10.07 | ₩5,351 | ₩5,599 | ₩5,244 | ₩5,378 | +0.50% | 245만 |
| 2026.10.06 | ₩5,646 | ₩5,713 | ₩5,378 | ₩5,405 | -4.28% | 270.1만 |
| 2026.10.05 | ₩5,700 | ₩5,780 | ₩5,445 | ₩5,632 | -1.18% | 344.8만 |
| 2026.10.02 | ₩5,646 | ₩5,720 | ₩5,505 | ₩5,619 | -0.48% | 402만 |
| 2026.10.01 | ₩5,606 | ₩5,874 | ₩5,525 | ₩5,525 | -1.44% | 391.9만 |
| 2026.09.30 | ₩5,619 | ₩5,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,673 |
| +0.95% |
| 440.9만 |
| 2026.09.29 | ₩5,364 | ₩5,682 | ₩5,284 | ₩5,539 | +3.25% | 370.7만 |
|---|
| 2026.09.28 | ₩5,163 | ₩5,472 | ₩5,009 | ₩5,378 | +4.16% | 507.3만 |
|---|
| 2026.09.25 | ₩5,109 | ₩5,163 | ₩4,868 | ₩4,881 | -4.46% | 351.1만 |
|---|
| 2026.09.24 | ₩5,163 | ₩5,190 | ₩4,995 | ₩5,096 | -1.30% | 202.2만 |
|---|
| 2026.09.23 | ₩5,606 | ₩5,619 | ₩5,109 | ₩5,190 | -7.42% | 242.1만 |
|---|
| 2026.09.22 | ₩5,740 | ₩5,820 | ₩5,539 | ₩5,606 | -2.34% | 200만 |
|---|
| 2026.09.21 | ₩5,726 | ₩5,844 | ₩5,525 | ₩5,659 | -1.17% | 418.3만 |
|---|
| 2026.09.18 | ₩5,579 | ₩5,780 | ₩5,539 | ₩5,673 | +1.68% | 494만 |
|---|
| 2026.09.17 | ₩5,260 | ₩5,659 | ₩5,250 | ₩5,592 | +6.32% | 312만 |
|---|
| 2026.09.16 | ₩5,244 | ₩5,364 | ₩5,197 | ₩5,270 | +0.51% | 451.4만 |
|---|
| 2026.09.15 | ₩5,270 | ₩5,331 | ₩5,083 | ₩5,257 | -0.25% | 296.1만 |
|---|
| 2026.09.14 | ₩5,324 | ₩5,411 | ₩5,203 | ₩5,297 | -0.50% | 289.6만 |
|---|
| 2026.09.11 | ₩5,626 | ₩5,626 | ₩5,257 | ₩5,284 | -6.08% | 393.5만 |
|---|
| 2026.09.10 | ₩5,807 | ₩5,807 | ₩5,418 | ₩5,552 | -4.39% | 420.4만 |
|---|
| 2026.09.09 | ₩6,169 | ₩6,249 | ₩5,820 | ₩5,860 | -5.00% | 552.8만 |
|---|
| 2026.09.08 | ₩6,383 | ₩6,417 | ₩6,223 | ₩6,263 | -1.89% | 214만 |
|---|
| 2026.09.04 | ₩6,451 | ₩6,578 | ₩6,424 | ₩6,531 | +1.25% | 122.8만 |
|---|
| 2026.09.03 | ₩6,611 | ₩6,759 | ₩6,390 | ₩6,491 | -1.83% | 231.3만 |
|---|
| 2026.09.02 | ₩6,571 | ₩6,806 | ₩6,410 | ₩6,611 | +0.61% | 184.2만 |
|---|
| 2026.09.01 | ₩6,652 | ₩6,705 | ₩6,504 | ₩6,558 | -1.41% | 147.2만 |
|---|
| 2026.08.31 | ₩6,692 | ₩6,759 | ₩6,477 | ₩6,625 | -1.00% | 243.7만 |
|---|
| 2026.08.28 | ₩6,947 | ₩6,980 | ₩6,632 | ₩6,665 | -4.05% | 161.9만 |
|---|
| 2026.08.27 | ₩6,705 | ₩7,134 | ₩6,585 | ₩7,041 | +5.00% | 302.3만 |
|---|
| 2026.08.26 | ₩6,880 | ₩6,940 | ₩6,645 | ₩6,692 | -2.73% | 227.6만 |
|---|
| 2026.08.25 | ₩6,880 | ₩7,007 | ₩6,819 | ₩6,907 | +0.39% | 294.2만 |
|---|
| 2026.08.24 | ₩6,772 | ₩6,880 | ₩6,437 | ₩6,786 | +0.20% | 337.4만 |
|---|
| 2026.08.21 | ₩7,027 | ₩7,074 | ₩6,732 | ₩6,799 | -3.24% | 142.9만 |
|---|
| 2026.08.20 | ₩7,255 | ₩7,329 | ₩6,846 | ₩6,947 | -4.25% | 167만 |
|---|
| 2026.08.19 | ₩7,309 | ₩7,497 | ₩7,161 | ₩7,376 | +0.92% | 350.4만 |
|---|
| 2026.08.18 | ₩6,746 | ₩7,118 | ₩6,732 | ₩7,081 | +4.97% | 224.4만 |
|---|
| 2026.08.17 | ₩7,054 | ₩7,094 | ₩6,786 | ₩6,880 | -2.47% | 362.5만 |
|---|
| 2026.08.14 | ₩6,987 | ₩7,168 | ₩6,814 | ₩7,094 | +1.54% | 299만 |
|---|
| 2026.08.13 | ₩7,188 | ₩7,242 | ₩6,967 | ₩7,054 | -1.87% | 312.3만 |
|---|
| 2026.08.12 | ₩6,786 | ₩7,262 | ₩6,705 | ₩7,148 | +5.34% | 395만 |
|---|
| 2026.08.11 | ₩7,242 | ₩7,309 | ₩6,927 | ₩7,161 | -1.11% | 92.5만 |
|---|
| 2026.08.10 | ₩7,228 | ₩7,383 | ₩7,061 | ₩7,228 | 0.00% | 196만 |
|---|
| 2026.08.07 | ₩7,550 | ₩7,644 | ₩7,228 | ₩7,255 | -3.91% | 204.6만 |
|---|
| 2026.08.06 | ₩7,202 | ₩7,510 | ₩7,202 | ₩7,510 | +4.28% | 304.9만 |
|---|
| 2026.08.05 | ₩7,242 | ₩7,282 | ₩7,054 | ₩7,202 | -0.56% | 177.1만 |
|---|
| 2026.08.04 | ₩7,175 | ₩7,349 | ₩7,047 | ₩7,148 | -0.37% | 256.2만 |
|---|
| 2026.08.03 | ₩6,799 | ₩7,067 | ₩6,558 | ₩7,041 | +3.55% | 269.2만 |
|---|
| 2026.07.31 | ₩7,202 | ₩7,242 | ₩6,739 | ₩6,833 | -5.12% | 280.1만 |
|---|
| 2026.07.30 | ₩6,544 | ₩7,101 | ₩6,477 | ₩7,067 | +7.99% | 261.3만 |
|---|
| 2026.07.29 | ₩6,665 | ₩6,746 | ₩6,383 | ₩6,518 | -2.21% | 346.4만 |
|---|
| 2026.07.28 | ₩6,866 | ₩6,974 | ₩6,571 | ₩6,665 | -2.93% | 249.4만 |
|---|
| 2026.07.27 | ₩7,108 | ₩7,242 | ₩6,880 | ₩6,880 | -3.21% | 163.5만 |
|---|
| 2026.07.24 | ₩7,282 | ₩7,523 | ₩6,913 | ₩7,000 | -3.87% | 273.4만 |
|---|
| 2026.07.23 | ₩6,866 | ₩7,168 | ₩6,786 | ₩7,108 | +3.52% | 219.4만 |
|---|
| 2026.07.22 | ₩7,081 | ₩7,195 | ₩6,907 | ₩7,014 | -0.95% | 162만 |
|---|
| 2026.07.21 | ₩7,235 | ₩7,564 | ₩6,652 | ₩7,228 | -0.09% | 295.6만 |
|---|
| 2026.07.20 | ₩7,751 | ₩7,939 | ₩7,430 | ₩7,470 | -3.63% | 221.6만 |
|---|
| 2026.07.17 | ₩7,711 | ₩8,254 | ₩7,617 | ₩7,778 | +0.87% | 334.2만 |
|---|
| 2026.07.16 | ₩8,717 | ₩8,824 | ₩7,751 | ₩7,899 | -9.38% | 771.1만 |
|---|
| 2026.07.15 | ₩7,869 | ₩8,730 | ₩7,342 | ₩8,717 | +10.77% | 884.6만 |
|---|
| 2026.07.14 | ₩7,604 | ₩7,758 | ₩7,255 | ₩7,443 | -2.12% | 555.6만 |
|---|
| 2026.07.13 | ₩7,631 | ₩7,832 | ₩7,376 | ₩7,550 | -1.05% | 304만 |
|---|
| 2026.07.10 | ₩7,912 | ₩7,912 | ₩7,362 | ₩7,778 | -1.69% | 273.7만 |
|---|
| 2026.07.09 | ₩7,885 | ₩8,060 | ₩7,825 | ₩7,966 | +1.02% | 483.6만 |
|---|
| 2026.07.08 | ₩8,516 | ₩8,730 | ₩7,825 | ₩7,993 | -6.14% | 754.9만 |
|---|
| 2026.07.07 | ₩8,033 | ₩8,677 | ₩7,818 | ₩8,623 | +7.35% | 575.9만 |
|---|
| 2026.07.06 | ₩7,282 | ₩8,167 | ₩7,228 | ₩7,993 | +9.76% | 677.9만 |
|---|
| 2026.07.02 | ₩7,483 | ₩7,564 | ₩7,074 | ₩7,322 | -2.15% | 256.2만 |
|---|
| 2026.07.01 | ₩7,658 | ₩8,100 | ₩7,289 | ₩7,443 | -2.80% | 492만 |
|---|
| 2026.06.30 | ₩7,470 | ₩7,684 | ₩7,336 | ₩7,658 | +2.51% | 363.4만 |
|---|
| 2026.06.29 | ₩7,349 | ₩7,577 | ₩7,269 | ₩7,470 | +1.64% | 856.8만 |
|---|
| 2026.06.26 | ₩6,933 | ₩7,389 | ₩6,920 | ₩7,349 | +6.00% | 1480.7만 |
|---|
| 2026.06.25 | ₩7,175 | ₩7,450 | ₩6,772 | ₩6,907 | -3.74% | 383.1만 |
|---|
| 2026.06.24 | ₩7,108 | ₩7,510 | ₩7,041 | ₩7,108 | 0.00% | 330.4만 |
|---|
| 2026.06.23 | ₩6,692 | ₩7,228 | ₩6,632 | ₩7,081 | +5.81% | 585.2만 |
|---|
| 2026.06.22 | ₩6,692 | ₩6,927 | ₩6,618 | ₩6,759 | +1.00% | 303.9만 |
|---|
| 2026.06.18 | ₩6,839 | ₩6,987 | ₩6,457 | ₩6,571 | -3.92% | 734.3만 |
|---|
| 2026.06.17 | ₩6,088 | ₩6,652 | ₩6,088 | ₩6,625 | +8.81% | 237.7만 |
|---|
| 2026.06.16 | ₩6,223 | ₩6,330 | ₩5,981 | ₩6,062 | -2.59% | 240.9만 |
|---|
| 2026.06.15 | ₩6,437 | ₩6,625 | ₩5,995 | ₩6,223 | -3.33% | 289.8만 |
|---|
| 2026.06.12 | ₩6,303 | ₩6,477 | ₩6,156 | ₩6,316 | +0.21% | 319.6만 |
|---|
| 2026.06.11 | ₩6,357 | ₩6,585 | ₩6,249 | ₩6,303 | -0.84% | 167.4만 |
|---|
| 2026.06.10 | ₩6,907 | ₩7,108 | ₩6,270 | ₩6,330 | -8.35% | 262.7만 |
|---|
| 2026.06.09 | ₩6,960 | ₩7,161 | ₩6,732 | ₩6,974 | +0.19% | 319.5만 |
|---|
| 2026.06.08 | ₩7,228 | ₩7,322 | ₩6,853 | ₩6,866 | -5.01% | 331.6만 |
|---|
| 2026.06.05 | ₩7,255 | ₩7,336 | ₩7,034 | ₩7,094 | -2.22% | 176.3만 |
|---|
| 2026.06.04 | ₩7,228 | ₩7,631 | ₩7,134 | ₩7,309 | +1.11% | 323만 |
|---|
| 2026.06.03 | ₩7,041 | ₩7,295 | ₩6,979 | ₩7,228 | +2.67% | 292.2만 |
|---|
| 2026.06.02 | ₩7,336 | ₩7,336 | ₩6,994 | ₩7,054 | -3.84% | 210.5만 |
|---|
| 2026.06.01 | ₩7,939 | ₩7,939 | ₩7,235 | ₩7,483 | -5.74% | 473.2만 |
|---|
| 2026.05.29 | ₩7,202 | ₩7,349 | ₩7,021 | ₩7,269 | +0.93% | 217.7만 |
|---|
| 2026.05.28 | ₩7,195 | ₩7,369 | ₩7,067 | ₩7,202 | +0.09% | 272만 |
|---|
| 2026.05.27 | ₩7,443 | ₩7,564 | ₩7,208 | ₩7,228 | -2.88% | 193.1만 |
|---|
| 2026.05.26 | ₩7,255 | ₩7,423 | ₩7,094 | ₩7,403 | +2.03% | 450.4만 |
|---|
| 2026.05.22 | ₩7,309 | ₩7,463 | ₩7,041 | ₩7,121 | -2.57% | 218만 |
|---|
| 2026.05.21 | ₩6,625 | ₩7,322 | ₩6,544 | ₩7,295 | +10.12% | 301.2만 |
|---|
| 2026.05.20 | ₩6,665 | ₩6,839 | ₩6,618 | ₩6,759 | +1.41% | 180.9만 |
|---|
| 2026.05.19 | ₩6,638 | ₩6,705 | ₩6,484 | ₩6,585 | -0.81% | 257.6만 |
|---|
| 2026.05.18 | ₩6,974 | ₩7,175 | ₩6,585 | ₩6,652 | -4.62% | 328만 |
|---|
| 2026.05.15 | ₩7,041 | ₩7,202 | ₩6,786 | ₩6,987 | -0.76% | 185.1만 |
|---|
| 2026.05.14 | ₩7,309 | ₩7,409 | ₩7,148 | ₩7,202 | -1.47% | 158.8만 |
|---|
| 2026.05.13 | ₩7,336 | ₩7,490 | ₩7,161 | ₩7,309 | -0.37% | 225.4만 |
|---|
| 2026.05.12 | ₩7,537 | ₩7,537 | ₩7,295 | ₩7,295 | -3.20% | 119만 |
|---|
| 2026.05.11 | ₩7,751 | ₩7,946 | ₩7,490 | ₩7,617 | -1.73% | 227.5만 |
|---|
| 2026.05.08 | ₩7,530 | ₩8,080 | ₩7,455 | ₩7,631 | +1.34% | 201.2만 |
|---|
| 2026.05.07 | ₩7,617 | ₩7,651 | ₩7,081 | ₩7,403 | -2.82% | 235.8만 |
|---|
| 2026.05.06 | ₩7,778 | ₩7,805 | ₩7,577 | ₩7,644 | -1.72% | 135.1만 |
|---|
| 2026.05.05 | ₩7,751 | ₩7,885 | ₩7,557 | ₩7,671 | -1.04% | 191.8만 |
|---|
| 2026.05.04 | ₩7,617 | ₩7,939 | ₩7,537 | ₩7,631 | +0.18% | 233.6만 |
|---|
| 2026.05.01 | ₩7,845 | ₩7,993 | ₩7,678 | ₩7,711 | -1.71% | 123.4만 |
|---|
| 2026.04.30 | ₩7,953 | ₩8,053 | ₩7,818 | ₩7,872 | -1.01% | 217.5만 |
|---|
| 2026.04.29 | ₩8,020 | ₩8,134 | ₩7,753 | ₩7,899 | -1.51% | 257.2만 |
|---|
| 2026.04.28 | ₩8,087 | ₩8,395 | ₩7,979 | ₩8,046 | -0.50% | 216.4만 |
|---|
| 2026.04.27 | ₩7,805 | ₩8,274 | ₩7,805 | ₩8,181 | +4.81% | 309.1만 |
|---|
| 2026.04.24 | ₩8,127 | ₩8,194 | ₩7,793 | ₩7,885 | -2.97% | 139.4만 |
|---|
| 2026.04.23 | ₩8,301 | ₩8,610 | ₩8,113 | ₩8,127 | -2.10% | 208.7만 |
|---|
| 2026.04.22 | ₩8,462 | ₩8,476 | ₩8,221 | ₩8,395 | -0.79% | 184.8만 |
|---|
| 2026.04.21 | ₩8,569 | ₩8,569 | ₩8,194 | ₩8,315 | -2.97% | 169.5만 |
|---|
| 2026.04.20 | ₩8,690 | ₩8,757 | ₩8,368 | ₩8,623 | -0.77% | 142.9만 |
|---|
| 2026.04.17 | ₩8,596 | ₩8,871 | ₩8,516 | ₩8,771 | +2.03% | 300.1만 |
|---|
| 2026.04.16 | ₩8,409 | ₩8,563 | ₩8,181 | ₩8,489 | +0.96% | 241.4만 |
|---|
| 2026.04.15 | ₩7,953 | ₩8,630 | ₩7,926 | ₩8,516 | +7.08% | 434.2만 |
|---|
| 2026.04.14 | ₩7,859 | ₩7,979 | ₩7,711 | ₩7,778 | -1.02% | 214.7만 |
|---|
| 2026.04.13 | ₩7,872 | ₩8,147 | ₩7,758 | ₩7,792 | -1.02% | 151만 |
|---|
| 2026.04.10 | ₩8,315 | ₩8,328 | ₩7,671 | ₩7,845 | -5.65% | 214.6만 |
|---|
| 2026.04.09 | ₩8,033 | ₩8,315 | ₩8,033 | ₩8,234 | +2.50% | 128.1만 |
|---|
| 2026.04.08 | ₩8,368 | ₩8,543 | ₩8,026 | ₩8,113 | -3.04% | 246.8만 |
|---|
| 2026.04.07 | ₩7,631 | ₩8,060 | ₩7,322 | ₩8,033 | +5.27% | 224.7만 |
|---|
| 2026.04.06 | ₩7,376 | ₩7,959 | ₩7,322 | ₩7,778 | +5.45% | 333.8만 |
|---|
| 2026.04.02 | ₩7,047 | ₩7,577 | ₩6,880 | ₩7,376 | +4.66% | 333.1만 |
|---|
| 2026.04.01 | ₩7,617 | ₩8,033 | ₩7,175 | ₩7,188 | -5.63% | 245.2만 |
|---|
| 2026.03.31 | ₩7,564 | ₩8,181 | ₩7,021 | ₩7,430 | -1.77% | 493.3만 |
|---|
| 2026.03.30 | ₩6,719 | ₩6,893 | ₩6,511 | ₩6,652 | -1.00% | 229.4만 |
|---|
| 2026.03.27 | ₩6,960 | ₩7,134 | ₩6,699 | ₩6,705 | -3.66% | 175.2만 |
|---|
| 2026.03.26 | ₩7,014 | ₩7,141 | ₩6,719 | ₩7,041 | +0.38% | 285.1만 |
|---|
| 2026.03.25 | ₩6,866 | ₩7,403 | ₩6,826 | ₩7,195 | +4.79% | 217.4만 |
|---|
| 2026.03.24 | ₩7,041 | ₩7,108 | ₩6,638 | ₩6,705 | -4.76% | 271.5만 |
|---|
| 2026.03.23 | ₩6,853 | ₩7,349 | ₩6,853 | ₩7,202 | +5.09% | 200.8만 |
|---|
| 2026.03.20 | ₩7,309 | ₩7,537 | ₩6,786 | ₩6,853 | -6.24% | 1001.3만 |
|---|
| 2026.03.19 | ₩7,228 | ₩7,537 | ₩7,108 | ₩7,362 | +1.86% | 274.1만 |
|---|
| 2026.03.18 | ₩7,550 | ₩7,617 | ₩7,215 | ₩7,269 | -3.73% | 280.8만 |
|---|
| 2026.03.17 | ₩7,658 | ₩7,772 | ₩7,463 | ₩7,523 | -1.75% | 188.8만 |
|---|
| 2026.03.16 | ₩7,725 | ₩7,966 | ₩7,544 | ₩7,671 | -0.69% | 341.9만 |
|---|
| 2026.03.13 | ₩7,537 | ₩7,885 | ₩7,483 | ₩7,590 | +0.71% | 159.8만 |
|---|
| 2026.03.12 | ₩7,738 | ₩7,979 | ₩7,275 | ₩7,295 | -5.72% | 246.3만 |
|---|
| 2026.03.11 | ₩8,154 | ₩8,435 | ₩7,885 | ₩8,087 | -0.82% | 133.9만 |
|---|
| 2026.03.10 | ₩7,604 | ₩8,315 | ₩7,604 | ₩8,154 | +7.23% | 222.2만 |
|---|
| 2026.03.09 | ₩6,732 | ₩7,550 | ₩6,732 | ₩7,497 | +11.35% | 210.7만 |
|---|
| 2026.03.06 | ₩7,054 | ₩7,215 | ₩6,719 | ₩6,920 | -1.90% | 179.3만 |
|---|
| 2026.03.05 | ₩7,349 | ₩7,503 | ₩7,195 | ₩7,282 | -0.91% | 315.9만 |
|---|
| 2026.03.04 | ₩7,322 | ₩7,564 | ₩7,202 | ₩7,497 | +2.38% | 326.4만 |
|---|
| 2026.03.03 | ₩7,094 | ₩7,423 | ₩6,866 | ₩7,282 | +2.65% | 616.4만 |
|---|
| 2026.03.02 | ₩7,470 | ₩7,684 | ₩7,134 | ₩7,403 | -0.90% | 306.9만 |
|---|
| 2026.02.27 | ₩7,121 | ₩7,557 | ₩7,041 | ₩7,510 | +5.46% | 470.4만 |
|---|
| 2026.02.26 | ₩6,860 | ₩7,282 | ₩6,652 | ₩7,215 | +5.18% | 415.9만 |
|---|
| 2026.02.25 | ₩6,739 | ₩6,980 | ₩6,665 | ₩6,826 | +1.29% | 283.7만 |
|---|
| 2026.02.24 | ₩6,611 | ₩6,786 | ₩6,559 | ₩6,652 | +0.61% | 267.5만 |
|---|
| 2026.02.23 | ₩6,558 | ₩6,806 | ₩6,410 | ₩6,558 | 0.00% | 159.8만 |
|---|
| 2026.02.20 | ₩6,772 | ₩6,846 | ₩6,511 | ₩6,571 | -2.97% | 174.9만 |
|---|
| 2026.02.19 | ₩6,907 | ₩6,960 | ₩6,705 | ₩6,839 | -0.97% | 140.6만 |
|---|
| 2026.02.18 | ₩6,679 | ₩6,947 | ₩6,605 | ₩6,786 | +1.61% | 185.8만 |
|---|
| 2026.02.17 | ₩6,558 | ₩6,853 | ₩6,424 | ₩6,759 | +3.07% | 209만 |
|---|
| 2026.02.13 | ₩7,000 | ₩7,202 | ₩6,531 | ₩6,558 | -6.32% | 190.4만 |
|---|
| 2026.02.12 | ₩7,041 | ₩7,289 | ₩6,880 | ₩6,960 | -1.14% | 221.6만 |
|---|
| 2026.02.11 | ₩7,590 | ₩7,711 | ₩6,826 | ₩7,027 | -7.42% | 248.9만 |
|---|
| 2026.02.10 | ₩7,644 | ₩7,765 | ₩7,470 | ₩7,523 | -1.58% | 334.7만 |
|---|
| 2026.02.09 | ₩7,658 | ₩7,658 | ₩7,322 | ₩7,550 | -1.40% | 171.7만 |
|---|
| 2026.02.06 | ₩7,765 | ₩7,852 | ₩7,483 | ₩7,684 | -1.04% | 206.1만 |
|---|
| 2026.02.05 | ₩7,953 | ₩8,328 | ₩7,282 | ₩7,550 | -5.06% | 238.5만 |
|---|
| 2026.02.04 | ₩8,610 | ₩8,744 | ₩7,912 | ₩8,100 | -5.92% | 188.5만 |
|---|
| 2026.02.03 | ₩8,529 | ₩8,838 | ₩8,449 | ₩8,690 | +1.89% | 143.6만 |
|---|
| 2026.02.02 | ₩8,221 | ₩8,784 | ₩8,181 | ₩8,556 | +4.08% | 157.2만 |
|---|
| 2026.01.30 | ₩8,918 | ₩9,173 | ₩8,254 | ₩8,368 | -6.17% | 184.1만 |
|---|
| 2026.01.29 | ₩8,596 | ₩8,784 | ₩8,449 | ₩8,744 | +1.72% | 128.8만 |
|---|
| 2026.01.28 | ₩8,891 | ₩8,891 | ₩8,395 | ₩8,435 | -5.13% | 374.2만 |
|---|
| 2026.01.27 | ₩8,932 | ₩9,146 | ₩8,697 | ₩8,811 | -1.35% | 245만 |
|---|
| 2026.01.26 | ₩8,985 | ₩9,046 | ₩8,610 | ₩8,932 | -0.60% | 171.4만 |
|---|
| 2026.01.23 | ₩9,361 | ₩9,629 | ₩9,059 | ₩9,092 | -2.87% | 233.7만 |
|---|
| 2026.01.22 | ₩9,213 | ₩9,468 | ₩9,193 | ₩9,334 | +1.31% | 278만 |
|---|
| 2026.01.21 | ₩8,274 | ₩9,220 | ₩8,274 | ₩9,186 | +11.02% | 299.7만 |
|---|
| 2026.01.20 | ₩8,127 | ₩8,301 | ₩7,845 | ₩8,261 | +1.65% | 195만 |
|---|
| 2026.01.16 | ₩8,315 | ₩8,422 | ₩8,113 | ₩8,140 | -2.10% | 161.7만 |
|---|
| 2026.01.15 | ₩8,972 | ₩9,059 | ₩8,248 | ₩8,261 | -7.92% | 297만 |
|---|
| 2026.01.14 | ₩8,315 | ₩9,160 | ₩8,046 | ₩8,958 | +7.74% | 464.4만 |
|---|
| 2026.01.13 | ₩7,416 | ₩8,449 | ₩7,371 | ₩8,301 | +11.93% | 279.4만 |
|---|
| 2026.01.12 | ₩7,041 | ₩7,470 | ₩6,866 | ₩7,456 | +5.90% | 181.6만 |
|---|
| 2026.01.09 | ₩7,215 | ₩7,430 | ₩7,000 | ₩7,041 | -2.42% | 187.1만 |
|---|
| 2026.01.08 | ₩7,403 | ₩7,430 | ₩7,047 | ₩7,094 | -4.17% | 242.9만 |
|---|
| 2026.01.07 | ₩6,839 | ₩7,684 | ₩6,839 | ₩7,416 | +8.43% | 314.2만 |
|---|
| 2026.01.06 | ₩6,933 | ₩6,933 | ₩6,638 | ₩6,839 | -1.35% | 320.4만 |
|---|
| 2026.01.05 | ₩6,357 | ₩7,014 | ₩6,095 | ₩7,000 | +10.13% | 540.9만 |
|---|
| 2026.01.02 | ₩6,839 | ₩6,920 | ₩6,236 | ₩6,290 | -8.04% | 210.3만 |
|---|
| 2025.12.31 | ₩6,759 | ₩6,860 | ₩6,638 | ₩6,732 | -0.40% | 210.8만 |
|---|
| 2025.12.30 | ₩6,732 | ₩6,947 | ₩6,638 | ₩6,759 | +0.40% | 193.5만 |
|---|
| 2025.12.29 | ₩6,759 | ₩6,947 | ₩6,692 | ₩6,705 | -0.79% | 135.6만 |
|---|
| 2025.12.26 | ₩6,920 | ₩7,067 | ₩6,625 | ₩6,853 | -0.97% | 167만 |
|---|
| 2025.12.24 | ₩6,907 | ₩7,090 | ₩6,853 | ₩6,947 | +0.58% | 95.6만 |
|---|
| 2025.12.23 | ₩7,134 | ₩7,134 | ₩6,759 | ₩6,853 | -3.95% | 217만 |
|---|
| 2025.12.22 | ₩6,947 | ₩7,349 | ₩6,853 | ₩6,960 | +0.19% | 240.2만 |
|---|
| 2025.12.19 | ₩6,518 | ₩7,262 | ₩6,504 | ₩6,933 | +6.38% | 1046.1만 |
|---|
| 2025.12.18 | ₩6,692 | ₩6,853 | ₩6,444 | ₩6,464 | -3.41% | 270.5만 |
|---|
| 2025.12.17 | ₩6,464 | ₩6,672 | ₩6,444 | ₩6,571 | +1.66% | 181만 |
|---|
| 2025.12.16 | ₩6,585 | ₩6,719 | ₩6,370 | ₩6,437 | -2.24% | 261.9만 |
|---|
| 2025.12.15 | ₩6,692 | ₩6,799 | ₩6,430 | ₩6,585 | -1.60% | 334.4만 |
|---|
| 2025.12.12 | ₩6,746 | ₩7,161 | ₩6,638 | ₩6,665 | -1.19% | 556.3만 |
|---|
| 2025.12.11 | ₩6,585 | ₩6,873 | ₩6,551 | ₩6,759 | +2.65% | 339.3만 |
|---|
| 2025.12.10 | ₩6,504 | ₩6,705 | ₩6,491 | ₩6,571 | +1.03% | 166.7만 |
|---|
| 2025.12.09 | ₩6,531 | ₩6,679 | ₩6,417 | ₩6,518 | -0.21% | 227.5만 |
|---|
| 2025.12.08 | ₩6,330 | ₩6,705 | ₩6,316 | ₩6,518 | +2.97% | 243.4만 |
|---|
| 2025.12.05 | ₩6,008 | ₩6,357 | ₩6,008 | ₩6,182 | +2.90% | 194.4만 |
|---|
| 2025.12.04 | ₩5,961 | ₩6,095 | ₩5,700 | ₩6,021 | +1.01% | 248.9만 |
|---|
| 2025.12.03 | ₩5,498 | ₩5,780 | ₩5,472 | ₩5,740 | +4.39% | 177.7만 |
|---|
| 2025.12.02 | ₩5,713 | ₩5,954 | ₩5,378 | ₩5,445 | -4.69% | 416.7만 |
|---|
| 2025.12.01 | ₩5,928 | ₩6,035 | ₩5,458 | ₩5,539 | -6.56% | 224.8만 |
|---|
| 2025.11.28 | ₩5,847 | ₩6,223 | ₩5,834 | ₩6,035 | +3.21% | 176.4만 |
|---|
| 2025.11.26 | ₩5,914 | ₩5,961 | ₩5,716 | ₩5,793 | -2.04% | 304.6만 |
|---|
| 2025.11.25 | ₩6,075 | ₩6,169 | ₩5,800 | ₩5,954 | -1.99% | 285.3만 |
|---|
| 2025.11.24 | ₩5,968 | ₩6,303 | ₩5,858 | ₩6,048 | +1.35% | 384.4만 |
|---|
| 2025.11.21 | ₩5,753 | ₩5,921 | ₩5,586 | ₩5,726 | -0.47% | 397.9만 |
|---|
| 2025.11.20 | ₩5,901 | ₩6,799 | ₩5,693 | ₩5,726 | -2.95% | 830만 |
|---|
| 2025.11.19 | ₩4,801 | ₩5,632 | ₩4,694 | ₩5,445 | +13.41% | 1065.1만 |
|---|
| 2025.11.18 | ₩4,050 | ₩4,409 | ₩4,010 | ₩4,291 | +5.96% | 295.2만 |
|---|
| 2025.11.17 | ₩3,607 | ₩4,177 | ₩3,581 | ₩4,050 | +12.27% | 364.8만 |
|---|
| 2025.11.14 | ₩3,594 | ₩3,882 | ₩3,554 | ₩3,634 | +1.12% | 350.8만 |
|---|
| 2025.11.13 | ₩3,447 | ₩3,795 | ₩3,406 | ₩3,594 | +4.28% | 385.3만 |
|---|
| 2025.11.12 | ₩3,970 | ₩3,983 | ₩3,675 | ₩3,809 | -4.05% | 192.2만 |
|---|
| 2025.11.11 | ₩3,956 | ₩4,063 | ₩3,835 | ₩3,983 | +0.68% | 93.6만 |
|---|
| 2025.11.10 | ₩3,916 | ₩4,031 | ₩3,889 | ₩3,996 | +2.05% | 83.7만 |
|---|
| 2025.11.07 | ₩3,996 | ₩3,996 | ₩3,561 | ₩3,862 | -3.36% | 163.9만 |
|---|
| 2025.11.06 | ₩4,130 | ₩4,180 | ₩3,916 | ₩4,050 | -1.95% | 105.2만 |
|---|
| 2025.11.05 | ₩4,130 | ₩4,224 | ₩3,996 | ₩4,037 | -2.27% | 142.1만 |
|---|
| 2025.11.04 | ₩4,090 | ₩4,238 | ₩4,045 | ₩4,130 | +0.98% | 188.4만 |
|---|
| 2025.11.03 | ₩4,291 | ₩4,519 | ₩4,144 | ₩4,251 | -0.94% | 237.1만 |
|---|
| 2025.10.31 | ₩3,929 | ₩4,338 | ₩3,876 | ₩4,238 | +7.85% | 373.8만 |
|---|
| 2025.10.30 | ₩4,238 | ₩4,291 | ₩3,903 | ₩3,929 | -7.28% | 172.6만 |
|---|
| 2025.10.29 | ₩4,627 | ₩4,694 | ₩4,244 | ₩4,278 | -7.54% | 294.7만 |
|---|
| 2025.10.28 | ₩4,721 | ₩4,828 | ₩4,600 | ₩4,627 | -1.99% | 171.7만 |
|---|
| 2025.10.27 | ₩4,372 | ₩4,761 | ₩4,372 | ₩4,747 | +8.59% | 197만 |
|---|
| 2025.10.24 | ₩4,104 | ₩4,479 | ₩4,104 | ₩4,305 | +4.90% | 319.5만 |
|---|
| 2025.10.23 | ₩4,010 | ₩4,104 | ₩3,896 | ₩4,090 | +2.01% | 122.3만 |
|---|
| 2025.10.22 | ₩4,198 | ₩4,224 | ₩3,869 | ₩4,023 | -4.15% | 169.1만 |
|---|
| 2025.10.21 | ₩4,251 | ₩4,318 | ₩4,090 | ₩4,198 | -1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩4,332 | ₩4,405 | ₩4,191 | ₩4,238 | -2.17% | 224.6만 |
|---|
| 2025.10.17 | ₩4,211 | ₩4,499 | ₩4,144 | ₩4,224 | +0.32% | 155.5만 |
|---|
| 2025.10.16 | ₩4,130 | ₩4,372 | ₩4,090 | ₩4,251 | +2.92% | 161.8만 |
|---|
| 2025.10.15 | ₩4,023 | ₩4,305 | ₩3,956 | ₩4,077 | +1.33% | 173.2만 |
|---|
| 2025.10.14 | ₩3,929 | ₩4,090 | ₩3,837 | ₩4,023 | +2.39% | 157.3만 |
|---|
| 2025.10.13 | ₩4,184 | ₩4,265 | ₩3,923 | ₩4,030 | -3.69% | 114.8만 |
|---|
| 2025.10.10 | ₩4,372 | ₩4,372 | ₩3,929 | ₩4,157 | -4.91% | 217.6만 |
|---|