시장 데이터를 불러오는 중
전체 종목
애노비스 바이오 과거 주가
Annovis Bio, Inc. Common Stock · ANVS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Annovis Bio, Inc. Common Stock · ANVS · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,561 | ₩1,655 | ₩1,521 | ₩1,615 | +3.42% | 52.2만 |
| 2026.10.08 | ₩1,615 | ₩1,615 | ₩1,521 | ₩1,561 | -3.31% | 81.5만 |
| 2026.10.07 | ₩1,561 | ₩1,641 | ₩1,548 | ₩1,615 | +3.42% | 43만 |
| 2026.10.06 | ₩1,601 | ₩1,655 | ₩1,561 | ₩1,575 | -1.67% | 53.9만 |
| 2026.10.05 | ₩1,548 | ₩1,601 | ₩1,521 | ₩1,601 | +3.45% | 65.8만 |
| 2026.10.02 | ₩1,588 | ₩1,601 | ₩1,521 | ₩1,575 | -0.84% | 64.9만 |
| 2026.10.01 | ₩1,695 | ₩1,708 | ₩1,548 | ₩1,561 | -7.87% | 120.2만 |
| 2026.09.30 | ₩1,735 | ₩1,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,695 |
| -2.31% |
| 57.3만 |
| 2026.09.29 | ₩1,855 | ₩1,881 | ₩1,735 | ₩1,735 | -6.47% | 81.2만 |
|---|
| 2026.09.28 | ₩1,761 | ₩1,908 | ₩1,735 | ₩1,841 | +4.55% | 119만 |
|---|
| 2026.09.25 | ₩1,801 | ₩1,815 | ₩1,748 | ₩1,748 | -2.96% | 57.4만 |
|---|
| 2026.09.24 | ₩1,695 | ₩1,788 | ₩1,641 | ₩1,775 | +4.72% | 85.4만 |
|---|
| 2026.09.23 | ₩1,735 | ₩1,775 | ₩1,655 | ₩1,695 | -2.31% | 114.4만 |
|---|
| 2026.09.22 | ₩1,588 | ₩1,735 | ₩1,588 | ₩1,681 | +5.88% | 121.5만 |
|---|
| 2026.09.21 | ₩1,548 | ₩1,628 | ₩1,548 | ₩1,588 | +2.59% | 88.2만 |
|---|
| 2026.09.18 | ₩1,495 | ₩1,548 | ₩1,454 | ₩1,521 | +1.79% | 67.8만 |
|---|
| 2026.09.17 | ₩1,468 | ₩1,561 | ₩1,441 | ₩1,468 | 0.00% | 152.2만 |
|---|
| 2026.09.16 | ₩1,495 | ₩1,508 | ₩1,388 | ₩1,388 | -7.14% | 143.1만 |
|---|
| 2026.09.15 | ₩1,521 | ₩1,521 | ₩1,468 | ₩1,495 | -1.75% | 82.3만 |
|---|
| 2026.09.14 | ₩1,468 | ₩1,561 | ₩1,468 | ₩1,521 | +3.64% | 120.2만 |
|---|
| 2026.09.11 | ₩1,601 | ₩1,641 | ₩1,468 | ₩1,495 | -6.67% | 189.3만 |
|---|
| 2026.09.10 | ₩1,615 | ₩1,681 | ₩1,561 | ₩1,588 | -1.65% | 133.8만 |
|---|
| 2026.09.09 | ₩1,748 | ₩1,761 | ₩1,628 | ₩1,628 | -6.87% | 174.4만 |
|---|
| 2026.09.08 | ₩1,855 | ₩1,868 | ₩1,735 | ₩1,735 | -6.47% | 196.3만 |
|---|
| 2026.09.04 | ₩1,868 | ₩1,922 | ₩1,841 | ₩1,855 | -0.71% | 153.3만 |
|---|
| 2026.09.03 | ₩2,202 | ₩2,242 | ₩1,761 | ₩1,841 | -16.36% | 733.2만 |
|---|
| 2026.09.02 | ₩2,282 | ₩2,349 | ₩2,255 | ₩2,268 | -0.58% | 60.7만 |
|---|
| 2026.09.01 | ₩2,308 | ₩2,308 | ₩2,228 | ₩2,255 | -2.31% | 45.7만 |
|---|
| 2026.08.31 | ₩2,295 | ₩2,375 | ₩2,268 | ₩2,295 | 0.00% | 42.6만 |
|---|
| 2026.08.28 | ₩2,375 | ₩2,442 | ₩2,282 | ₩2,295 | -3.37% | 49.8만 |
|---|
| 2026.08.27 | ₩2,349 | ₩2,415 | ₩2,349 | ₩2,415 | +2.84% | 29.2만 |
|---|
| 2026.08.26 | ₩2,455 | ₩2,482 | ₩2,349 | ₩2,375 | -3.26% | 23.4만 |
|---|
| 2026.08.25 | ₩2,349 | ₩2,442 | ₩2,349 | ₩2,429 | +3.41% | 56만 |
|---|
| 2026.08.24 | ₩2,442 | ₩2,442 | ₩2,322 | ₩2,335 | -4.37% | 67만 |
|---|
| 2026.08.21 | ₩2,375 | ₩2,455 | ₩2,362 | ₩2,429 | +2.25% | 61.9만 |
|---|
| 2026.08.20 | ₩2,455 | ₩2,522 | ₩2,375 | ₩2,389 | -2.72% | 54.9만 |
|---|
| 2026.08.19 | ₩2,535 | ₩2,535 | ₩2,389 | ₩2,469 | -2.63% | 74.7만 |
|---|
| 2026.08.18 | ₩2,335 | ₩2,429 | ₩2,322 | ₩2,402 | +2.86% | 45만 |
|---|
| 2026.08.17 | ₩2,429 | ₩2,469 | ₩2,322 | ₩2,322 | -4.40% | 66.2만 |
|---|
| 2026.08.14 | ₩2,442 | ₩2,535 | ₩2,402 | ₩2,469 | +1.09% | 95만 |
|---|
| 2026.08.13 | ₩2,455 | ₩2,482 | ₩2,335 | ₩2,389 | -2.72% | 71.2만 |
|---|
| 2026.08.12 | ₩2,495 | ₩2,535 | ₩2,402 | ₩2,402 | -3.74% | 50.2만 |
|---|
| 2026.08.11 | ₩2,549 | ₩2,549 | ₩2,482 | ₩2,522 | -1.05% | 35.2만 |
|---|
| 2026.08.10 | ₩2,535 | ₩2,535 | ₩2,469 | ₩2,522 | -0.53% | 32.1만 |
|---|
| 2026.08.07 | ₩2,535 | ₩2,602 | ₩2,469 | ₩2,509 | -1.05% | 55.7만 |
|---|
| 2026.08.06 | ₩2,549 | ₩2,549 | ₩2,415 | ₩2,482 | -2.62% | 31.7만 |
|---|
| 2026.08.05 | ₩2,535 | ₩2,642 | ₩2,482 | ₩2,495 | -1.58% | 110만 |
|---|
| 2026.08.04 | ₩2,335 | ₩2,549 | ₩2,295 | ₩2,495 | +6.86% | 80.9만 |
|---|
| 2026.08.03 | ₩2,375 | ₩2,429 | ₩2,282 | ₩2,295 | -3.37% | 46만 |
|---|
| 2026.07.31 | ₩2,415 | ₩2,415 | ₩2,268 | ₩2,335 | -3.31% | 35.3만 |
|---|
| 2026.07.30 | ₩2,295 | ₩2,389 | ₩2,295 | ₩2,362 | +2.91% | 38.9만 |
|---|
| 2026.07.29 | ₩2,228 | ₩2,349 | ₩2,228 | ₩2,268 | +1.80% | 56.8만 |
|---|
| 2026.07.28 | ₩2,228 | ₩2,268 | ₩2,068 | ₩2,255 | +1.20% | 71.9만 |
|---|
| 2026.07.27 | ₩2,255 | ₩2,295 | ₩2,175 | ₩2,228 | -1.18% | 49.7만 |
|---|
| 2026.07.24 | ₩2,322 | ₩2,349 | ₩2,188 | ₩2,215 | -4.60% | 103.4만 |
|---|
| 2026.07.23 | ₩2,268 | ₩2,349 | ₩2,255 | ₩2,335 | +2.94% | 63.1만 |
|---|
| 2026.07.22 | ₩2,295 | ₩2,362 | ₩2,295 | ₩2,322 | +1.16% | 31.7만 |
|---|
| 2026.07.21 | ₩2,295 | ₩2,362 | ₩2,255 | ₩2,335 | +1.74% | 36.4만 |
|---|
| 2026.07.20 | ₩2,268 | ₩2,322 | ₩2,215 | ₩2,255 | -0.59% | 62만 |
|---|
| 2026.07.17 | ₩2,282 | ₩2,389 | ₩2,268 | ₩2,322 | +1.75% | 62.4만 |
|---|
| 2026.07.16 | ₩2,362 | ₩2,402 | ₩2,295 | ₩2,322 | -1.69% | 47.6만 |
|---|
| 2026.07.15 | ₩2,295 | ₩2,442 | ₩2,282 | ₩2,402 | +4.65% | 46.5만 |
|---|
| 2026.07.14 | ₩2,335 | ₩2,335 | ₩2,242 | ₩2,282 | -2.29% | 159.2만 |
|---|
| 2026.07.13 | ₩2,469 | ₩2,469 | ₩2,295 | ₩2,349 | -4.86% | 96.9만 |
|---|
| 2026.07.10 | ₩2,575 | ₩2,642 | ₩2,429 | ₩2,482 | -3.63% | 116.6만 |
|---|
| 2026.07.09 | ₩2,669 | ₩2,695 | ₩2,549 | ₩2,602 | -2.50% | 104.8만 |
|---|
| 2026.07.08 | ₩2,669 | ₩2,896 | ₩2,575 | ₩2,655 | -0.50% | 179.4만 |
|---|
| 2026.07.07 | ₩2,615 | ₩2,869 | ₩2,562 | ₩2,562 | -2.04% | 162.8만 |
|---|
| 2026.07.06 | ₩2,615 | ₩2,655 | ₩2,549 | ₩2,629 | +0.51% | 45.7만 |
|---|
| 2026.07.02 | ₩2,575 | ₩2,695 | ₩2,522 | ₩2,575 | 0.00% | 95.8만 |
|---|
| 2026.07.01 | ₩2,509 | ₩2,615 | ₩2,495 | ₩2,562 | +2.13% | 71.6만 |
|---|
| 2026.06.30 | ₩2,509 | ₩2,575 | ₩2,442 | ₩2,482 | -1.06% | 66.8만 |
|---|
| 2026.06.29 | ₩2,295 | ₩2,535 | ₩2,282 | ₩2,482 | +8.14% | 89.3만 |
|---|
| 2026.06.26 | ₩2,215 | ₩2,295 | ₩2,202 | ₩2,295 | +3.61% | 136.4만 |
|---|
| 2026.06.25 | ₩2,322 | ₩2,322 | ₩2,202 | ₩2,202 | -5.17% | 120만 |
|---|
| 2026.06.24 | ₩2,335 | ₩2,375 | ₩2,255 | ₩2,268 | -2.86% | 75.6만 |
|---|
| 2026.06.23 | ₩2,295 | ₩2,402 | ₩2,282 | ₩2,322 | +1.16% | 67.1만 |
|---|
| 2026.06.22 | ₩2,375 | ₩2,455 | ₩2,308 | ₩2,362 | -0.56% | 81.6만 |
|---|
| 2026.06.18 | ₩2,349 | ₩2,402 | ₩2,335 | ₩2,335 | -0.57% | 109.1만 |
|---|
| 2026.06.17 | ₩2,415 | ₩2,535 | ₩2,322 | ₩2,322 | -3.87% | 95.4만 |
|---|
| 2026.06.16 | ₩2,375 | ₩2,469 | ₩2,362 | ₩2,389 | +0.56% | 67.1만 |
|---|
| 2026.06.15 | ₩2,402 | ₩2,495 | ₩2,375 | ₩2,375 | -1.11% | 74만 |
|---|
| 2026.06.12 | ₩2,469 | ₩2,535 | ₩2,375 | ₩2,375 | -3.78% | 62.9만 |
|---|
| 2026.06.11 | ₩2,282 | ₩2,469 | ₩2,268 | ₩2,442 | +7.02% | 109.4만 |
|---|
| 2026.06.10 | ₩2,349 | ₩2,482 | ₩2,295 | ₩2,295 | -2.27% | 112만 |
|---|
| 2026.06.09 | ₩2,375 | ₩2,455 | ₩2,282 | ₩2,362 | -0.56% | 119.6만 |
|---|
| 2026.06.08 | ₩2,562 | ₩2,602 | ₩2,375 | ₩2,389 | -6.77% | 93.1만 |
|---|
| 2026.06.05 | ₩2,589 | ₩2,615 | ₩2,469 | ₩2,522 | -2.58% | 140.3만 |
|---|
| 2026.06.04 | ₩2,535 | ₩2,762 | ₩2,495 | ₩2,655 | +4.74% | 203.6만 |
|---|
| 2026.06.03 | ₩2,455 | ₩2,509 | ₩2,402 | ₩2,469 | +0.54% | 69.4만 |
|---|
| 2026.06.02 | ₩2,589 | ₩2,589 | ₩2,375 | ₩2,482 | -4.12% | 152만 |
|---|
| 2026.06.01 | ₩2,562 | ₩2,615 | ₩2,402 | ₩2,429 | -5.21% | 171.2만 |
|---|
| 2026.05.29 | ₩2,535 | ₩2,629 | ₩2,522 | ₩2,562 | +1.05% | 95.9만 |
|---|
| 2026.05.28 | ₩2,669 | ₩2,682 | ₩2,535 | ₩2,535 | -5.00% | 96.3만 |
|---|
| 2026.05.27 | ₩2,735 | ₩2,829 | ₩2,642 | ₩2,682 | -1.95% | 118만 |
|---|
| 2026.05.26 | ₩3,029 | ₩3,109 | ₩2,735 | ₩2,749 | -9.25% | 153.7만 |
|---|
| 2026.05.22 | ₩3,002 | ₩3,189 | ₩2,936 | ₩2,976 | -0.89% | 260.7만 |
|---|
| 2026.05.21 | ₩2,642 | ₩2,949 | ₩2,549 | ₩2,869 | +8.59% | 123.8만 |
|---|
| 2026.05.20 | ₩2,402 | ₩2,722 | ₩2,335 | ₩2,722 | +13.33% | 394.3만 |
|---|
| 2026.05.19 | ₩2,682 | ₩2,722 | ₩2,575 | ₩2,589 | -3.48% | 122.6만 |
|---|
| 2026.05.18 | ₩2,789 | ₩2,856 | ₩2,682 | ₩2,735 | -1.91% | 77만 |
|---|
| 2026.05.15 | ₩2,709 | ₩2,802 | ₩2,682 | ₩2,749 | +1.48% | 85.5만 |
|---|
| 2026.05.14 | ₩2,936 | ₩2,962 | ₩2,762 | ₩2,842 | -3.18% | 73.2만 |
|---|
| 2026.05.13 | ₩3,069 | ₩3,122 | ₩2,962 | ₩2,962 | -3.48% | 65.6만 |
|---|
| 2026.05.12 | ₩3,149 | ₩3,243 | ₩3,029 | ₩3,042 | -3.39% | 67.9만 |
|---|
| 2026.05.11 | ₩3,069 | ₩3,296 | ₩3,016 | ₩3,189 | +3.91% | 86.1만 |
|---|
| 2026.05.08 | ₩3,069 | ₩3,136 | ₩3,002 | ₩3,042 | -0.87% | 73.9만 |
|---|
| 2026.05.07 | ₩3,203 | ₩3,256 | ₩3,016 | ₩3,016 | -5.83% | 90.7만 |
|---|
| 2026.05.06 | ₩3,069 | ₩3,229 | ₩2,936 | ₩3,203 | +4.35% | 72.6만 |
|---|
| 2026.05.05 | ₩3,056 | ₩3,176 | ₩2,922 | ₩3,029 | -0.87% | 176.1만 |
|---|
| 2026.05.04 | ₩2,669 | ₩3,136 | ₩2,642 | ₩3,042 | +14.00% | 198.6만 |
|---|
| 2026.05.01 | ₩2,682 | ₩2,695 | ₩2,589 | ₩2,669 | -0.50% | 70.8만 |
|---|
| 2026.04.30 | ₩2,589 | ₩2,669 | ₩2,482 | ₩2,629 | +1.55% | 110.5만 |
|---|
| 2026.04.29 | ₩2,535 | ₩2,535 | ₩2,389 | ₩2,455 | -3.16% | 65.3만 |
|---|
| 2026.04.28 | ₩2,522 | ₩2,682 | ₩2,469 | ₩2,469 | -2.12% | 134.4만 |
|---|
| 2026.04.27 | ₩2,375 | ₩2,589 | ₩2,335 | ₩2,522 | +6.18% | 103.8만 |
|---|
| 2026.04.24 | ₩2,308 | ₩2,429 | ₩2,308 | ₩2,322 | +0.58% | 87.2만 |
|---|
| 2026.04.23 | ₩2,429 | ₩2,455 | ₩2,308 | ₩2,415 | -0.55% | 111.9만 |
|---|
| 2026.04.22 | ₩2,522 | ₩2,549 | ₩2,415 | ₩2,455 | -2.65% | 81.1만 |
|---|
| 2026.04.21 | ₩2,535 | ₩2,629 | ₩2,469 | ₩2,482 | -2.11% | 90.2만 |
|---|
| 2026.04.20 | ₩2,482 | ₩2,602 | ₩2,415 | ₩2,562 | +3.23% | 90.4만 |
|---|
| 2026.04.17 | ₩2,429 | ₩2,562 | ₩2,362 | ₩2,495 | +2.75% | 107.8만 |
|---|
| 2026.04.16 | ₩2,362 | ₩2,402 | ₩2,268 | ₩2,375 | +0.56% | 85.1만 |
|---|
| 2026.04.15 | ₩2,362 | ₩2,402 | ₩2,268 | ₩2,349 | -0.56% | 99.1만 |
|---|
| 2026.04.14 | ₩2,282 | ₩2,308 | ₩2,202 | ₩2,308 | +1.17% | 170.9만 |
|---|
| 2026.04.13 | ₩2,108 | ₩2,282 | ₩2,068 | ₩2,215 | +5.06% | 249.6만 |
|---|
| 2026.04.10 | ₩2,188 | ₩2,188 | ₩2,055 | ₩2,122 | -3.05% | 263.3만 |
|---|
| 2026.04.09 | ₩2,575 | ₩2,642 | ₩2,148 | ₩2,162 | -16.06% | 667.5만 |
|---|
| 2026.04.08 | ₩3,162 | ₩3,229 | ₩3,029 | ₩3,069 | -2.95% | 30.1만 |
|---|
| 2026.04.07 | ₩3,109 | ₩3,216 | ₩2,962 | ₩3,029 | -2.58% | 64.8만 |
|---|
| 2026.04.06 | ₩3,389 | ₩3,696 | ₩3,109 | ₩3,136 | -7.48% | 135만 |
|---|
| 2026.04.02 | ₩2,749 | ₩3,056 | ₩2,709 | ₩3,042 | +10.68% | 96.3만 |
|---|
| 2026.04.01 | ₩3,042 | ₩3,056 | ₩2,669 | ₩2,829 | -7.02% | 48.1만 |
|---|
| 2026.03.31 | ₩2,709 | ₩3,042 | ₩2,709 | ₩2,976 | +9.85% | 46.7만 |
|---|
| 2026.03.30 | ₩2,709 | ₩2,735 | ₩2,615 | ₩2,682 | -0.99% | 36만 |
|---|
| 2026.03.27 | ₩2,869 | ₩2,882 | ₩2,629 | ₩2,709 | -5.58% | 72.2만 |
|---|
| 2026.03.26 | ₩2,936 | ₩2,989 | ₩2,816 | ₩2,869 | -2.27% | 45.3만 |
|---|
| 2026.03.25 | ₩3,203 | ₩3,256 | ₩2,962 | ₩2,962 | -7.50% | 53.4만 |
|---|
| 2026.03.24 | ₩3,229 | ₩3,309 | ₩3,162 | ₩3,162 | -2.07% | 31.9만 |
|---|
| 2026.03.23 | ₩3,496 | ₩3,536 | ₩3,229 | ₩3,336 | -4.58% | 34.6만 |
|---|
| 2026.03.20 | ₩3,523 | ₩3,630 | ₩3,349 | ₩3,469 | -1.52% | 74.6만 |
|---|
| 2026.03.19 | ₩3,309 | ₩3,576 | ₩3,042 | ₩3,563 | +7.66% | 62.3만 |
|---|
| 2026.03.18 | ₩3,630 | ₩3,683 | ₩3,269 | ₩3,296 | -9.19% | 65.8만 |
|---|
| 2026.03.17 | ₩3,803 | ₩4,043 | ₩3,603 | ₩3,656 | -3.86% | 36.5만 |
|---|
| 2026.03.16 | ₩3,389 | ₩3,870 | ₩3,389 | ₩3,776 | +11.42% | 67.1만 |
|---|
| 2026.03.13 | ₩3,256 | ₩3,416 | ₩3,256 | ₩3,363 | +3.28% | 23.7만 |
|---|
| 2026.03.12 | ₩3,336 | ₩3,429 | ₩3,243 | ₩3,283 | -1.60% | 23.5만 |
|---|
| 2026.03.11 | ₩3,469 | ₩3,576 | ₩3,269 | ₩3,336 | -3.85% | 43.5만 |
|---|
| 2026.03.10 | ₩3,496 | ₩3,616 | ₩3,416 | ₩3,443 | -1.53% | 22.5만 |
|---|
| 2026.03.09 | ₩3,323 | ₩3,443 | ₩3,216 | ₩3,429 | +3.21% | 40만 |
|---|
| 2026.03.06 | ₩3,349 | ₩3,403 | ₩3,269 | ₩3,323 | -0.80% | 17.1만 |
|---|
| 2026.03.05 | ₩3,483 | ₩3,563 | ₩3,229 | ₩3,309 | -4.98% | 24.8만 |
|---|
| 2026.03.04 | ₩3,496 | ₩3,643 | ₩3,416 | ₩3,603 | +3.05% | 33.5만 |
|---|
| 2026.03.03 | ₩3,563 | ₩3,563 | ₩3,376 | ₩3,443 | -3.37% | 17.6만 |
|---|
| 2026.03.02 | ₩3,349 | ₩3,683 | ₩3,336 | ₩3,563 | +6.37% | 43.5만 |
|---|
| 2026.02.27 | ₩3,670 | ₩3,790 | ₩3,523 | ₩3,576 | -2.55% | 26.2만 |
|---|
| 2026.02.26 | ₩3,883 | ₩3,923 | ₩3,630 | ₩3,696 | -4.81% | 35.6만 |
|---|
| 2026.02.25 | ₩3,736 | ₩4,003 | ₩3,603 | ₩3,843 | +2.86% | 77.9만 |
|---|
| 2026.02.24 | ₩3,189 | ₩3,710 | ₩3,176 | ₩3,576 | +12.13% | 71.4만 |
|---|
| 2026.02.23 | ₩3,216 | ₩3,296 | ₩3,136 | ₩3,189 | -0.83% | 21.1만 |
|---|
| 2026.02.20 | ₩3,149 | ₩3,376 | ₩3,149 | ₩3,309 | +5.08% | 34.9만 |
|---|
| 2026.02.19 | ₩3,216 | ₩3,256 | ₩3,149 | ₩3,216 | 0.00% | 16.6만 |
|---|
| 2026.02.18 | ₩3,189 | ₩3,349 | ₩3,136 | ₩3,243 | +1.67% | 20.9만 |
|---|
| 2026.02.17 | ₩3,136 | ₩3,216 | ₩3,042 | ₩3,176 | +1.28% | 34만 |
|---|
| 2026.02.13 | ₩3,283 | ₩3,403 | ₩3,162 | ₩3,162 | -3.66% | 21.7만 |
|---|
| 2026.02.12 | ₩3,336 | ₩3,536 | ₩3,122 | ₩3,243 | -2.80% | 51만 |
|---|
| 2026.02.11 | ₩3,283 | ₩3,283 | ₩3,056 | ₩3,162 | -3.66% | 26.6만 |
|---|
| 2026.02.10 | ₩3,243 | ₩3,336 | ₩3,189 | ₩3,203 | -1.23% | 24.7만 |
|---|
| 2026.02.09 | ₩3,416 | ₩3,416 | ₩3,176 | ₩3,323 | -2.73% | 30.1만 |
|---|
| 2026.02.06 | ₩3,389 | ₩3,483 | ₩3,283 | ₩3,323 | -1.97% | 55.1만 |
|---|
| 2026.02.05 | ₩3,403 | ₩3,496 | ₩3,229 | ₩3,256 | -4.31% | 34.6만 |
|---|
| 2026.02.04 | ₩3,509 | ₩3,643 | ₩3,269 | ₩3,443 | -1.90% | 46.5만 |
|---|
| 2026.02.03 | ₩3,616 | ₩3,750 | ₩3,403 | ₩3,469 | -4.06% | 25.1만 |
|---|
| 2026.02.02 | ₩3,549 | ₩3,723 | ₩3,536 | ₩3,603 | +1.50% | 24.6만 |
|---|
| 2026.01.30 | ₩3,736 | ₩3,843 | ₩3,469 | ₩3,603 | -3.57% | 53.4만 |
|---|
| 2026.01.29 | ₩3,870 | ₩3,963 | ₩3,670 | ₩3,750 | -3.10% | 48.2만 |
|---|
| 2026.01.28 | ₩3,883 | ₩4,190 | ₩3,883 | ₩4,057 | +4.47% | 45.7만 |
|---|
| 2026.01.27 | ₩3,910 | ₩4,030 | ₩3,736 | ₩3,870 | -1.02% | 41만 |
|---|
| 2026.01.26 | ₩4,016 | ₩4,016 | ₩3,776 | ₩3,950 | -1.66% | 49.4만 |
|---|
| 2026.01.23 | ₩4,030 | ₩4,083 | ₩3,896 | ₩4,016 | -0.33% | 31.3만 |
|---|
| 2026.01.22 | ₩3,910 | ₩4,257 | ₩3,910 | ₩4,083 | +4.44% | 75.5만 |
|---|
| 2026.01.21 | ₩3,723 | ₩3,910 | ₩3,710 | ₩3,843 | +3.23% | 42만 |
|---|
| 2026.01.20 | ₩3,696 | ₩3,830 | ₩3,603 | ₩3,723 | +0.72% | 65만 |
|---|
| 2026.01.16 | ₩4,337 | ₩4,350 | ₩3,843 | ₩3,856 | -11.08% | 83.6만 |
|---|
| 2026.01.15 | ₩4,203 | ₩4,403 | ₩4,137 | ₩4,270 | +1.59% | 36.6만 |
|---|
| 2026.01.14 | ₩4,097 | ₩4,310 | ₩3,976 | ₩4,230 | +3.26% | 55.9만 |
|---|
| 2026.01.13 | ₩4,657 | ₩4,710 | ₩4,003 | ₩4,163 | -10.60% | 120.6만 |
|---|
| 2026.01.12 | ₩4,804 | ₩4,817 | ₩4,417 | ₩4,604 | -4.17% | 82.6만 |
|---|
| 2026.01.09 | ₩5,297 | ₩5,364 | ₩4,884 | ₩4,897 | -7.56% | 39.8만 |
|---|
| 2026.01.08 | ₩5,391 | ₩5,524 | ₩5,217 | ₩5,231 | -2.97% | 29.6만 |
|---|
| 2026.01.07 | ₩5,191 | ₩5,498 | ₩5,177 | ₩5,431 | +4.63% | 65.5만 |
|---|
| 2026.01.06 | ₩5,084 | ₩5,257 | ₩5,004 | ₩5,137 | +1.05% | 44.4만 |
|---|
| 2026.01.05 | ₩4,937 | ₩5,111 | ₩4,804 | ₩5,071 | +2.70% | 49.7만 |
|---|
| 2026.01.02 | ₩4,604 | ₩4,911 | ₩4,350 | ₩4,870 | +5.80% | 47만 |
|---|
| 2025.12.31 | ₩4,590 | ₩4,670 | ₩4,484 | ₩4,617 | +0.58% | 35.5만 |
|---|
| 2025.12.30 | ₩4,644 | ₩4,857 | ₩4,577 | ₩4,617 | -0.57% | 33.9만 |
|---|
| 2025.12.29 | ₩4,697 | ₩4,951 | ₩4,670 | ₩4,670 | -0.57% | 28.7만 |
|---|
| 2025.12.26 | ₩4,817 | ₩4,964 | ₩4,657 | ₩4,804 | -0.28% | 28.7만 |
|---|
| 2025.12.24 | ₩4,777 | ₩4,937 | ₩4,750 | ₩4,884 | +2.23% | 13.1만 |
|---|
| 2025.12.23 | ₩5,191 | ₩5,217 | ₩4,764 | ₩4,777 | -7.97% | 52.7만 |
|---|
| 2025.12.22 | ₩4,991 | ₩5,391 | ₩4,804 | ₩5,244 | +5.08% | 62.8만 |
|---|
| 2025.12.19 | ₩4,911 | ₩4,991 | ₩4,617 | ₩4,870 | -0.82% | 87.4만 |
|---|
| 2025.12.18 | ₩4,924 | ₩5,151 | ₩4,870 | ₩4,897 | -0.54% | 60.4만 |
|---|
| 2025.12.17 | ₩5,244 | ₩5,404 | ₩4,777 | ₩4,830 | -7.89% | 60.9만 |
|---|
| 2025.12.16 | ₩4,951 | ₩5,324 | ₩4,951 | ₩5,244 | +5.93% | 41.5만 |
|---|
| 2025.12.15 | ₩5,538 | ₩5,658 | ₩5,017 | ₩5,044 | -8.92% | 71.3만 |
|---|
| 2025.12.12 | ₩5,031 | ₩5,644 | ₩4,937 | ₩5,511 | +9.55% | 104.4만 |
|---|
| 2025.12.11 | ₩5,498 | ₩5,538 | ₩4,937 | ₩5,057 | -8.01% | 148.7만 |
|---|
| 2025.12.10 | ₩5,938 | ₩6,098 | ₩5,578 | ₩5,604 | -5.62% | 77.9만 |
|---|
| 2025.12.09 | ₩6,005 | ₩6,192 | ₩5,791 | ₩5,951 | -0.89% | 71.7만 |
|---|
| 2025.12.08 | ₩5,978 | ₩6,071 | ₩5,498 | ₩5,738 | -4.02% | 93.8만 |
|---|
| 2025.12.05 | ₩6,218 | ₩6,352 | ₩5,871 | ₩6,071 | -2.36% | 60.4만 |
|---|
| 2025.12.04 | ₩6,245 | ₩6,432 | ₩6,138 | ₩6,205 | -0.64% | 50만 |
|---|
| 2025.12.03 | ₩5,805 | ₩6,352 | ₩5,765 | ₩6,205 | +6.90% | 135.8만 |
|---|
| 2025.12.02 | ₩5,951 | ₩6,285 | ₩5,351 | ₩5,885 | -1.12% | 160.4만 |
|---|
| 2025.12.01 | ₩6,725 | ₩6,805 | ₩5,765 | ₩6,018 | -10.52% | 185.5만 |
|---|
| 2025.11.28 | ₩6,739 | ₩7,339 | ₩6,538 | ₩6,805 | +0.99% | 129.2만 |
|---|
| 2025.11.26 | ₩6,699 | ₩7,005 | ₩6,098 | ₩6,565 | -1.99% | 292.6만 |
|---|
| 2025.11.25 | ₩5,444 | ₩6,445 | ₩5,351 | ₩6,432 | +18.14% | 236.8만 |
|---|
| 2025.11.24 | ₩5,124 | ₩5,978 | ₩5,097 | ₩5,458 | +6.51% | 331.1만 |
|---|
| 2025.11.21 | ₩5,217 | ₩5,338 | ₩4,630 | ₩5,057 | -3.07% | 196.9만 |
|---|
| 2025.11.20 | ₩4,590 | ₩5,311 | ₩4,524 | ₩5,177 | +12.79% | 359.6만 |
|---|
| 2025.11.19 | ₩4,684 | ₩4,924 | ₩4,337 | ₩4,510 | -3.70% | 241.2만 |
|---|
| 2025.11.18 | ₩3,976 | ₩5,097 | ₩3,976 | ₩4,497 | +13.09% | 720.6만 |
|---|
| 2025.11.17 | ₩3,162 | ₩5,338 | ₩3,149 | ₩4,043 | +27.85% | 4436.3만 |
|---|
| 2025.11.14 | ₩2,816 | ₩3,243 | ₩2,816 | ₩3,122 | +10.90% | 61.8만 |
|---|
| 2025.11.13 | ₩3,176 | ₩3,243 | ₩2,976 | ₩3,056 | -3.78% | 55.6만 |
|---|
| 2025.11.12 | ₩2,896 | ₩3,323 | ₩2,896 | ₩3,243 | +11.98% | 171.3만 |
|---|
| 2025.11.11 | ₩2,669 | ₩2,816 | ₩2,615 | ₩2,816 | +5.50% | 16.9만 |
|---|
| 2025.11.10 | ₩2,776 | ₩2,776 | ₩2,615 | ₩2,655 | -4.33% | 11.5만 |
|---|
| 2025.11.07 | ₩2,549 | ₩2,735 | ₩2,535 | ₩2,669 | +4.71% | 24.2만 |
|---|
| 2025.11.06 | ₩2,735 | ₩2,776 | ₩2,562 | ₩2,655 | -2.93% | 19.2만 |
|---|
| 2025.11.05 | ₩2,562 | ₩2,896 | ₩2,535 | ₩2,722 | +6.25% | 22.1만 |
|---|
| 2025.11.04 | ₩2,602 | ₩2,709 | ₩2,522 | ₩2,522 | -3.08% | 24.6만 |
|---|
| 2025.11.03 | ₩2,776 | ₩2,789 | ₩2,602 | ₩2,695 | -2.88% | 27.5만 |
|---|
| 2025.10.31 | ₩2,776 | ₩2,869 | ₩2,709 | ₩2,802 | +0.96% | 17.4만 |
|---|
| 2025.10.30 | ₩2,922 | ₩3,002 | ₩2,762 | ₩2,776 | -5.02% | 20.2만 |
|---|
| 2025.10.29 | ₩2,776 | ₩3,056 | ₩2,776 | ₩2,936 | +5.77% | 72.5만 |
|---|
| 2025.10.28 | ₩2,829 | ₩2,856 | ₩2,762 | ₩2,802 | -0.94% | 25.8만 |
|---|
| 2025.10.27 | ₩2,816 | ₩2,989 | ₩2,749 | ₩2,869 | +1.90% | 134만 |
|---|
| 2025.10.24 | ₩2,735 | ₩2,762 | ₩2,695 | ₩2,735 | 0.00% | 26.8만 |
|---|
| 2025.10.23 | ₩2,669 | ₩2,776 | ₩2,669 | ₩2,695 | +1.00% | 13.9만 |
|---|
| 2025.10.22 | ₩2,802 | ₩2,869 | ₩2,629 | ₩2,709 | -3.33% | 47.8만 |
|---|
| 2025.10.21 | ₩2,802 | ₩2,976 | ₩2,682 | ₩2,896 | +3.33% | 82만 |
|---|
| 2025.10.20 | ₩2,535 | ₩2,776 | ₩2,535 | ₩2,762 | +8.95% | 53만 |
|---|
| 2025.10.17 | ₩2,655 | ₩2,749 | ₩2,589 | ₩2,642 | -0.50% | 47.6만 |
|---|
| 2025.10.16 | ₩2,522 | ₩2,949 | ₩2,509 | ₩2,709 | +7.41% | 293.6만 |
|---|
| 2025.10.15 | ₩2,162 | ₩2,469 | ₩2,162 | ₩2,415 | +11.73% | 85.8만 |
|---|
| 2025.10.14 | ₩2,148 | ₩2,295 | ₩2,135 | ₩2,242 | +4.35% | 66.2만 |
|---|
| 2025.10.13 | ₩2,322 | ₩2,349 | ₩2,095 | ₩2,215 | -4.60% | 144.8만 |
|---|
| 2025.10.10 | ₩2,148 | ₩2,402 | ₩2,135 | ₩2,268 | +5.59% | 780.6만 |
|---|