시장 데이터를 불러오는 중
전체 종목
애너벡스 라이프 사이언시스 과거 주가
Anavex Life Sciences Corp. - Common Stock · AVXL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Anavex Life Sciences Corp. - Common Stock · AVXL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,065 | ₩2,065 | ₩1,931 | ₩1,998 | -3.25% | 128.6만 |
| 2026.10.08 | ₩2,052 | ₩2,119 | ₩2,011 | ₩2,065 | +0.65% | 146.7만 |
| 2026.10.07 | ₩2,105 | ₩2,159 | ₩2,031 | ₩2,052 | -2.55% | 133.5만 |
| 2026.10.06 | ₩2,226 | ₩2,293 | ₩2,092 | ₩2,145 | -3.61% | 143.5만 |
| 2026.10.05 | ₩2,400 | ₩2,434 | ₩2,186 | ₩2,206 | -8.10% | 202.4만 |
| 2026.10.02 | ₩2,521 | ₩2,521 | ₩2,306 | ₩2,440 | -3.19% | 198.9만 |
| 2026.10.01 | ₩2,682 | ₩2,695 | ₩2,521 | ₩2,534 | -5.50% | 234.3만 |
| 2026.09.30 | ₩3,191 | ₩3,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,534 |
| ₩2,709 |
| -15.13% |
| 295.8만 |
| 2026.09.29 | ₩3,151 | ₩3,238 | ₩3,097 | ₩3,165 | +0.43% | 175.6만 |
|---|
| 2026.09.28 | ₩3,245 | ₩3,260 | ₩3,151 | ₩3,151 | -2.89% | 52.3만 |
|---|
| 2026.09.25 | ₩3,151 | ₩3,258 | ₩3,111 | ₩3,191 | +1.28% | 74.4만 |
|---|
| 2026.09.24 | ₩3,124 | ₩3,178 | ₩3,044 | ₩3,138 | +0.43% | 93.7만 |
|---|
| 2026.09.23 | ₩3,312 | ₩3,339 | ₩3,091 | ₩3,151 | -4.86% | 77.9만 |
|---|
| 2026.09.22 | ₩3,232 | ₩3,332 | ₩3,205 | ₩3,312 | +2.49% | 64만 |
|---|
| 2026.09.21 | ₩3,245 | ₩3,245 | ₩3,151 | ₩3,218 | -0.83% | 57.5만 |
|---|
| 2026.09.18 | ₩3,245 | ₩3,285 | ₩3,191 | ₩3,245 | 0.00% | 92.1만 |
|---|
| 2026.09.17 | ₩3,232 | ₩3,325 | ₩3,225 | ₩3,232 | 0.00% | 36.5만 |
|---|
| 2026.09.16 | ₩3,272 | ₩3,312 | ₩3,097 | ₩3,165 | -3.28% | 90.6만 |
|---|
| 2026.09.15 | ₩3,473 | ₩3,473 | ₩3,258 | ₩3,272 | -5.79% | 94.5만 |
|---|
| 2026.09.14 | ₩3,500 | ₩3,540 | ₩3,419 | ₩3,486 | -0.38% | 65.8만 |
|---|
| 2026.09.11 | ₩3,634 | ₩3,670 | ₩3,500 | ₩3,513 | -3.32% | 62.4만 |
|---|
| 2026.09.10 | ₩3,634 | ₩3,667 | ₩3,506 | ₩3,567 | -1.85% | 43.4만 |
|---|
| 2026.09.09 | ₩3,808 | ₩3,882 | ₩3,674 | ₩3,687 | -3.17% | 43.9만 |
|---|
| 2026.09.08 | ₩3,768 | ₩3,862 | ₩3,714 | ₩3,822 | +1.42% | 55.9만 |
|---|
| 2026.09.04 | ₩3,781 | ₩3,895 | ₩3,768 | ₩3,835 | +1.42% | 30.7만 |
|---|
| 2026.09.03 | ₩3,889 | ₩3,942 | ₩3,781 | ₩3,822 | -1.72% | 42.2만 |
|---|
| 2026.09.02 | ₩3,862 | ₩3,993 | ₩3,775 | ₩3,875 | +0.35% | 58.7만 |
|---|
| 2026.09.01 | ₩3,741 | ₩3,889 | ₩3,694 | ₩3,848 | +2.87% | 82.7만 |
|---|
| 2026.08.31 | ₩3,956 | ₩3,982 | ₩3,728 | ₩3,755 | -5.08% | 103.4만 |
|---|
| 2026.08.28 | ₩4,184 | ₩4,197 | ₩3,969 | ₩4,009 | -4.17% | 89.3만 |
|---|
| 2026.08.27 | ₩4,355 | ₩4,371 | ₩4,184 | ₩4,197 | -3.63% | 65.3만 |
|---|
| 2026.08.26 | ₩4,693 | ₩4,747 | ₩4,318 | ₩4,345 | -7.43% | 118만 |
|---|
| 2026.08.25 | ₩4,519 | ₩4,935 | ₩4,512 | ₩4,774 | +5.64% | 247.4만 |
|---|
| 2026.08.24 | ₩4,318 | ₩4,324 | ₩4,143 | ₩4,170 | -3.42% | 45.7만 |
|---|
| 2026.08.21 | ₩4,251 | ₩4,412 | ₩4,237 | ₩4,345 | +2.21% | 48.1만 |
|---|
| 2026.08.20 | ₩4,479 | ₩4,505 | ₩4,143 | ₩4,197 | -6.29% | 55.7만 |
|---|
| 2026.08.19 | ₩4,291 | ₩4,572 | ₩4,291 | ₩4,546 | +5.94% | 65.5만 |
|---|
| 2026.08.18 | ₩4,237 | ₩4,318 | ₩4,150 | ₩4,291 | +1.27% | 40.1만 |
|---|
| 2026.08.17 | ₩4,277 | ₩4,331 | ₩4,227 | ₩4,304 | +0.63% | 46.5만 |
|---|
| 2026.08.14 | ₩4,358 | ₩4,385 | ₩4,210 | ₩4,318 | -0.92% | 69.8만 |
|---|
| 2026.08.13 | ₩4,559 | ₩4,559 | ₩4,318 | ₩4,385 | -3.82% | 83만 |
|---|
| 2026.08.12 | ₩4,693 | ₩4,787 | ₩4,559 | ₩4,572 | -2.57% | 66.7만 |
|---|
| 2026.08.11 | ₩4,519 | ₩4,747 | ₩4,505 | ₩4,707 | +4.15% | 66.3만 |
|---|
| 2026.08.10 | ₩4,465 | ₩4,613 | ₩4,404 | ₩4,546 | +1.80% | 66.9만 |
|---|
| 2026.08.07 | ₩4,465 | ₩4,559 | ₩4,452 | ₩4,479 | +0.30% | 104.6만 |
|---|
| 2026.08.06 | ₩4,251 | ₩4,452 | ₩4,237 | ₩4,398 | +3.47% | 85.6만 |
|---|
| 2026.08.05 | ₩4,264 | ₩4,371 | ₩4,184 | ₩4,291 | +0.63% | 116.6만 |
|---|
| 2026.08.04 | ₩3,942 | ₩4,425 | ₩3,936 | ₩4,224 | +7.14% | 197.8만 |
|---|
| 2026.08.03 | ₩3,755 | ₩3,982 | ₩3,674 | ₩3,956 | +5.36% | 144.4만 |
|---|
| 2026.07.31 | ₩3,580 | ₩3,714 | ₩3,567 | ₩3,687 | +3.00% | 119.9만 |
|---|
| 2026.07.30 | ₩3,366 | ₩3,634 | ₩3,366 | ₩3,620 | +7.57% | 124.8만 |
|---|
| 2026.07.29 | ₩3,433 | ₩3,486 | ₩3,325 | ₩3,339 | -2.73% | 110만 |
|---|
| 2026.07.28 | ₩3,325 | ₩3,486 | ₩3,312 | ₩3,446 | +3.63% | 77.6만 |
|---|
| 2026.07.27 | ₩3,232 | ₩3,405 | ₩3,191 | ₩3,352 | +3.73% | 71.7만 |
|---|
| 2026.07.24 | ₩3,325 | ₩3,346 | ₩3,205 | ₩3,218 | -3.23% | 101.3만 |
|---|
| 2026.07.23 | ₩3,325 | ₩3,426 | ₩3,299 | ₩3,325 | 0.00% | 118만 |
|---|
| 2026.07.22 | ₩3,406 | ₩3,486 | ₩3,366 | ₩3,419 | +0.39% | 65.6만 |
|---|
| 2026.07.21 | ₩3,205 | ₩3,473 | ₩3,205 | ₩3,426 | +6.90% | 83만 |
|---|
| 2026.07.20 | ₩3,232 | ₩3,285 | ₩3,178 | ₩3,245 | +0.41% | 85.1만 |
|---|
| 2026.07.17 | ₩3,057 | ₩3,258 | ₩3,024 | ₩3,205 | +4.82% | 192.1만 |
|---|
| 2026.07.16 | ₩3,312 | ₩3,312 | ₩3,077 | ₩3,138 | -5.26% | 76.4만 |
|---|
| 2026.07.15 | ₩3,272 | ₩3,352 | ₩3,224 | ₩3,352 | +2.46% | 73.2만 |
|---|
| 2026.07.14 | ₩3,124 | ₩3,319 | ₩3,084 | ₩3,258 | +4.29% | 88.6만 |
|---|
| 2026.07.13 | ₩3,299 | ₩3,360 | ₩3,084 | ₩3,151 | -4.47% | 131.9만 |
|---|
| 2026.07.10 | ₩3,620 | ₩3,634 | ₩3,252 | ₩3,352 | -7.41% | 74.9만 |
|---|
| 2026.07.09 | ₩3,634 | ₩3,687 | ₩3,527 | ₩3,620 | -0.37% | 89.6만 |
|---|
| 2026.07.08 | ₩3,580 | ₩3,741 | ₩3,560 | ₩3,620 | +1.12% | 77.7만 |
|---|
| 2026.07.07 | ₩3,607 | ₩3,661 | ₩3,480 | ₩3,634 | +0.74% | 85.2만 |
|---|
| 2026.07.06 | ₩3,721 | ₩3,721 | ₩3,567 | ₩3,567 | -4.14% | 63.7만 |
|---|
| 2026.07.02 | ₩3,486 | ₩3,734 | ₩3,446 | ₩3,701 | +6.15% | 117.5만 |
|---|
| 2026.07.01 | ₩3,473 | ₩3,533 | ₩3,426 | ₩3,460 | -0.39% | 112.8만 |
|---|
| 2026.06.30 | ₩3,433 | ₩3,567 | ₩3,433 | ₩3,473 | +1.17% | 89.3만 |
|---|
| 2026.06.29 | ₩3,513 | ₩3,540 | ₩3,352 | ₩3,486 | -0.76% | 79.7만 |
|---|
| 2026.06.26 | ₩3,299 | ₩3,527 | ₩3,299 | ₩3,513 | +6.50% | 419.9만 |
|---|
| 2026.06.25 | ₩3,460 | ₩3,460 | ₩3,299 | ₩3,305 | -4.46% | 93.9만 |
|---|
| 2026.06.24 | ₩3,446 | ₩3,587 | ₩3,419 | ₩3,433 | -0.39% | 75.9만 |
|---|
| 2026.06.23 | ₩3,352 | ₩3,580 | ₩3,339 | ₩3,460 | +3.20% | 78.1만 |
|---|
| 2026.06.22 | ₩3,661 | ₩3,755 | ₩3,392 | ₩3,406 | -6.96% | 115.5만 |
|---|
| 2026.06.18 | ₩3,661 | ₩3,728 | ₩3,460 | ₩3,661 | 0.00% | 891.5만 |
|---|
| 2026.06.17 | ₩3,486 | ₩3,708 | ₩3,426 | ₩3,580 | +2.69% | 147.8만 |
|---|
| 2026.06.16 | ₩3,339 | ₩3,413 | ₩3,265 | ₩3,379 | +1.20% | 95.1만 |
|---|
| 2026.06.15 | ₩3,419 | ₩3,460 | ₩3,312 | ₩3,352 | -1.96% | 93.4만 |
|---|
| 2026.06.12 | ₩3,352 | ₩3,453 | ₩3,285 | ₩3,352 | 0.00% | 122.2만 |
|---|
| 2026.06.11 | ₩3,272 | ₩3,399 | ₩3,232 | ₩3,352 | +2.46% | 97.5만 |
|---|
| 2026.06.10 | ₩3,392 | ₩3,466 | ₩3,299 | ₩3,299 | -2.77% | 92.2만 |
|---|
| 2026.06.09 | ₩3,553 | ₩3,661 | ₩3,319 | ₩3,406 | -4.15% | 86.9만 |
|---|
| 2026.06.08 | ₩3,500 | ₩3,540 | ₩3,406 | ₩3,513 | +0.38% | 89.5만 |
|---|
| 2026.06.05 | ₩3,781 | ₩3,781 | ₩3,433 | ₩3,446 | -8.87% | 94.2만 |
|---|
| 2026.06.04 | ₩3,594 | ₩3,902 | ₩3,553 | ₩3,781 | +5.22% | 93.8만 |
|---|
| 2026.06.03 | ₩3,661 | ₩3,694 | ₩3,500 | ₩3,547 | -3.11% | 105.4만 |
|---|
| 2026.06.02 | ₩4,003 | ₩4,003 | ₩3,594 | ₩3,734 | -6.70% | 242.1만 |
|---|
| 2026.06.01 | ₩4,009 | ₩4,117 | ₩3,902 | ₩3,996 | -0.33% | 159.3만 |
|---|
| 2026.05.29 | ₩3,956 | ₩4,076 | ₩3,768 | ₩4,063 | +2.71% | 131.4만 |
|---|
| 2026.05.28 | ₩3,728 | ₩3,989 | ₩3,728 | ₩3,942 | +5.76% | 141.9만 |
|---|
| 2026.05.27 | ₩3,620 | ₩3,808 | ₩3,594 | ₩3,701 | +2.22% | 115.7만 |
|---|
| 2026.05.26 | ₩3,607 | ₩3,755 | ₩3,553 | ₩3,634 | +0.74% | 92.4만 |
|---|
| 2026.05.22 | ₩3,620 | ₩3,674 | ₩3,533 | ₩3,614 | -0.19% | 111.9만 |
|---|
| 2026.05.21 | ₩3,647 | ₩3,734 | ₩3,594 | ₩3,634 | -0.37% | 95.5만 |
|---|
| 2026.05.20 | ₩3,594 | ₩3,701 | ₩3,580 | ₩3,687 | +2.61% | 88.1만 |
|---|
| 2026.05.19 | ₩3,835 | ₩3,862 | ₩3,580 | ₩3,580 | -6.64% | 156.3만 |
|---|
| 2026.05.18 | ₩3,915 | ₩3,989 | ₩3,795 | ₩3,862 | -1.37% | 93.7만 |
|---|
| 2026.05.15 | ₩4,076 | ₩4,103 | ₩3,868 | ₩3,902 | -4.28% | 121.7만 |
|---|
| 2026.05.14 | ₩4,117 | ₩4,210 | ₩3,949 | ₩4,130 | +0.33% | 125.1만 |
|---|
| 2026.05.13 | ₩4,050 | ₩4,163 | ₩4,036 | ₩4,130 | +1.99% | 124.4만 |
|---|
| 2026.05.12 | ₩4,345 | ₩4,425 | ₩4,043 | ₩4,103 | -5.56% | 123.6만 |
|---|
| 2026.05.11 | ₩4,277 | ₩4,505 | ₩4,237 | ₩4,345 | +1.57% | 106.3만 |
|---|
| 2026.05.08 | ₩4,184 | ₩4,351 | ₩4,184 | ₩4,318 | +3.21% | 73.6만 |
|---|
| 2026.05.07 | ₩4,479 | ₩4,546 | ₩4,177 | ₩4,184 | -6.59% | 131.8만 |
|---|
| 2026.05.06 | ₩4,358 | ₩4,499 | ₩4,103 | ₩4,479 | +2.77% | 108.8만 |
|---|
| 2026.05.05 | ₩4,626 | ₩4,680 | ₩4,465 | ₩4,505 | -2.61% | 48만 |
|---|
| 2026.05.04 | ₩4,492 | ₩4,693 | ₩4,492 | ₩4,572 | +1.79% | 72.6만 |
|---|
| 2026.05.01 | ₩4,452 | ₩4,499 | ₩4,391 | ₩4,452 | 0.00% | 50.5만 |
|---|
| 2026.04.30 | ₩4,398 | ₩4,586 | ₩4,371 | ₩4,479 | +1.83% | 65.1만 |
|---|
| 2026.04.29 | ₩4,425 | ₩4,479 | ₩4,331 | ₩4,371 | -1.21% | 61.9만 |
|---|
| 2026.04.28 | ₩4,331 | ₩4,539 | ₩4,331 | ₩4,519 | +4.33% | 61.7만 |
|---|
| 2026.04.27 | ₩4,479 | ₩4,619 | ₩4,358 | ₩4,412 | -1.50% | 74만 |
|---|
| 2026.04.24 | ₩4,479 | ₩4,572 | ₩4,331 | ₩4,479 | 0.00% | 61.8만 |
|---|
| 2026.04.23 | ₩4,733 | ₩4,800 | ₩4,371 | ₩4,438 | -6.23% | 98.7만 |
|---|
| 2026.04.22 | ₩4,800 | ₩4,948 | ₩4,720 | ₩4,841 | +0.84% | 75.2만 |
|---|
| 2026.04.21 | ₩4,921 | ₩4,941 | ₩4,673 | ₩4,693 | -4.63% | 77만 |
|---|
| 2026.04.20 | ₩4,787 | ₩5,035 | ₩4,747 | ₩4,894 | +2.24% | 113.8만 |
|---|
| 2026.04.17 | ₩4,640 | ₩4,935 | ₩4,626 | ₩4,881 | +5.20% | 154.2만 |
|---|
| 2026.04.16 | ₩4,358 | ₩4,586 | ₩4,345 | ₩4,559 | +4.62% | 81.7만 |
|---|
| 2026.04.15 | ₩4,224 | ₩4,358 | ₩4,170 | ₩4,345 | +2.86% | 99.4만 |
|---|
| 2026.04.14 | ₩4,224 | ₩4,432 | ₩4,076 | ₩4,184 | -0.95% | 178.9만 |
|---|
| 2026.04.13 | ₩3,956 | ₩4,204 | ₩3,932 | ₩4,170 | +5.42% | 90.8만 |
|---|
| 2026.04.10 | ₩4,103 | ₩4,123 | ₩3,895 | ₩3,956 | -3.59% | 104만 |
|---|
| 2026.04.09 | ₩4,023 | ₩4,184 | ₩4,003 | ₩4,090 | +1.67% | 79.5만 |
|---|
| 2026.04.08 | ₩4,264 | ₩4,331 | ₩4,043 | ₩4,076 | -4.40% | 102.2만 |
|---|
| 2026.04.07 | ₩3,915 | ₩4,163 | ₩3,852 | ₩4,130 | +5.48% | 107.3만 |
|---|
| 2026.04.06 | ₩4,050 | ₩4,143 | ₩3,956 | ₩3,969 | -1.99% | 100.5만 |
|---|
| 2026.04.02 | ₩4,076 | ₩4,110 | ₩3,956 | ₩4,009 | -1.64% | 116.6만 |
|---|
| 2026.04.01 | ₩4,130 | ₩4,277 | ₩4,103 | ₩4,157 | +0.65% | 134.6만 |
|---|
| 2026.03.31 | ₩3,822 | ₩4,143 | ₩3,822 | ₩4,117 | +7.72% | 187.6만 |
|---|
| 2026.03.30 | ₩3,687 | ₩3,822 | ₩3,610 | ₩3,781 | +2.55% | 157만 |
|---|
| 2026.03.27 | ₩3,801 | ₩3,875 | ₩3,687 | ₩3,781 | -0.53% | 243.2만 |
|---|
| 2026.03.26 | ₩3,634 | ₩4,050 | ₩3,553 | ₩3,862 | +6.27% | 391.2만 |
|---|
| 2026.03.25 | ₩4,036 | ₩4,177 | ₩3,500 | ₩3,674 | -8.97% | 1406.1만 |
|---|
| 2026.03.24 | ₩5,994 | ₩6,101 | ₩5,578 | ₩5,618 | -6.26% | 104.1만 |
|---|
| 2026.03.23 | ₩5,498 | ₩6,175 | ₩5,498 | ₩5,954 | +8.29% | 210.8만 |
|---|
| 2026.03.20 | ₩5,632 | ₩5,738 | ₩5,417 | ₩5,444 | -3.33% | 276.8만 |
|---|
| 2026.03.19 | ₩5,632 | ₩5,793 | ₩5,444 | ₩5,632 | 0.00% | 157.7만 |
|---|
| 2026.03.18 | ₩6,047 | ₩6,047 | ₩5,706 | ₩5,712 | -5.54% | 90.8만 |
|---|
| 2026.03.17 | ₩6,369 | ₩6,469 | ₩6,061 | ₩6,101 | -4.21% | 104.8만 |
|---|
| 2026.03.16 | ₩6,369 | ₩6,483 | ₩6,262 | ₩6,316 | -0.84% | 49.3만 |
|---|
| 2026.03.13 | ₩6,316 | ₩6,530 | ₩6,215 | ₩6,235 | -1.27% | 98.9만 |
|---|
| 2026.03.12 | ₩6,141 | ₩6,282 | ₩5,887 | ₩6,235 | +1.53% | 96.4만 |
|---|
| 2026.03.11 | ₩6,195 | ₩6,289 | ₩6,061 | ₩6,235 | +0.65% | 59.5만 |
|---|
| 2026.03.10 | ₩6,410 | ₩6,477 | ₩6,108 | ₩6,222 | -2.93% | 70.1만 |
|---|
| 2026.03.09 | ₩6,275 | ₩6,570 | ₩6,195 | ₩6,423 | +2.35% | 90.1만 |
|---|
| 2026.03.06 | ₩6,249 | ₩6,349 | ₩5,933 | ₩6,235 | -0.21% | 120.7만 |
|---|
| 2026.03.05 | ₩6,705 | ₩6,731 | ₩6,296 | ₩6,383 | -4.80% | 108.6만 |
|---|
| 2026.03.04 | ₩6,249 | ₩6,940 | ₩6,195 | ₩6,705 | +7.30% | 150만 |
|---|
| 2026.03.03 | ₩5,967 | ₩6,356 | ₩5,967 | ₩6,289 | +5.39% | 121.8만 |
|---|
| 2026.03.02 | ₩5,779 | ₩6,249 | ₩5,767 | ₩6,074 | +5.10% | 92.3만 |
|---|
| 2026.02.27 | ₩5,900 | ₩5,974 | ₩5,739 | ₩5,940 | +0.68% | 238.5만 |
|---|
| 2026.02.26 | ₩5,940 | ₩6,021 | ₩5,679 | ₩5,980 | +0.68% | 85.9만 |
|---|
| 2026.02.25 | ₩5,900 | ₩6,302 | ₩5,846 | ₩5,900 | 0.00% | 118.9만 |
|---|
| 2026.02.24 | ₩5,592 | ₩5,933 | ₩5,565 | ₩5,846 | +4.56% | 101.3만 |
|---|
| 2026.02.23 | ₩5,484 | ₩5,679 | ₩5,457 | ₩5,578 | +1.71% | 57.4만 |
|---|
| 2026.02.20 | ₩5,565 | ₩5,612 | ₩5,457 | ₩5,525 | -0.72% | 80만 |
|---|
| 2026.02.19 | ₩5,538 | ₩5,551 | ₩5,357 | ₩5,525 | -0.24% | 73.6만 |
|---|
| 2026.02.18 | ₩5,404 | ₩5,571 | ₩5,364 | ₩5,417 | +0.25% | 93.3만 |
|---|
| 2026.02.17 | ₩5,323 | ₩5,479 | ₩5,216 | ₩5,417 | +1.76% | 88.7만 |
|---|
| 2026.02.13 | ₩5,337 | ₩5,605 | ₩5,243 | ₩5,270 | -1.26% | 108만 |
|---|
| 2026.02.12 | ₩5,230 | ₩5,364 | ₩5,062 | ₩5,256 | +0.51% | 133.8만 |
|---|
| 2026.02.11 | ₩5,323 | ₩5,417 | ₩5,022 | ₩5,203 | -2.27% | 140.7만 |
|---|
| 2026.02.10 | ₩5,820 | ₩5,833 | ₩5,297 | ₩5,310 | -8.76% | 166.9만 |
|---|
| 2026.02.09 | ₩5,632 | ₩6,088 | ₩5,457 | ₩5,833 | +3.57% | 180만 |
|---|
| 2026.02.06 | ₩5,176 | ₩5,712 | ₩5,122 | ₩5,498 | +6.22% | 168.2만 |
|---|
| 2026.02.05 | ₩5,551 | ₩5,618 | ₩5,109 | ₩5,109 | -7.97% | 144만 |
|---|
| 2026.02.04 | ₩5,954 | ₩5,954 | ₩5,498 | ₩5,538 | -6.98% | 262.1만 |
|---|
| 2026.02.03 | ₩6,034 | ₩6,233 | ₩5,806 | ₩5,887 | -2.44% | 126.9만 |
|---|
| 2026.02.02 | ₩6,195 | ₩6,296 | ₩6,021 | ₩6,061 | -2.16% | 139.2만 |
|---|
| 2026.01.30 | ₩6,477 | ₩6,772 | ₩6,275 | ₩6,302 | -2.69% | 183.4만 |
|---|
| 2026.01.29 | ₩6,517 | ₩6,684 | ₩6,410 | ₩6,584 | +1.03% | 74.5만 |
|---|
| 2026.01.28 | ₩6,785 | ₩6,785 | ₩6,503 | ₩6,530 | -3.75% | 90.8만 |
|---|
| 2026.01.27 | ₩6,651 | ₩6,792 | ₩6,517 | ₩6,772 | +1.81% | 83.1만 |
|---|
| 2026.01.26 | ₩6,973 | ₩6,973 | ₩6,637 | ₩6,731 | -3.46% | 87.4만 |
|---|
| 2026.01.23 | ₩7,040 | ₩7,127 | ₩6,772 | ₩7,053 | +0.19% | 122.9만 |
|---|
| 2026.01.22 | ₩7,107 | ₩7,187 | ₩6,949 | ₩7,107 | 0.00% | 113.4만 |
|---|
| 2026.01.21 | ₩6,745 | ₩7,174 | ₩6,637 | ₩7,107 | +5.37% | 142.6만 |
|---|
| 2026.01.20 | ₩6,530 | ₩6,979 | ₩6,410 | ₩6,745 | +3.29% | 170.9만 |
|---|
| 2026.01.16 | ₩6,530 | ₩6,959 | ₩6,341 | ₩6,718 | +2.87% | 173.6만 |
|---|
| 2026.01.15 | ₩6,544 | ₩6,651 | ₩6,261 | ₩6,503 | -0.61% | 113.9만 |
|---|
| 2026.01.14 | ₩6,275 | ₩6,584 | ₩6,262 | ₩6,463 | +2.99% | 213.5만 |
|---|
| 2026.01.13 | ₩5,860 | ₩6,302 | ₩5,645 | ₩6,222 | +6.18% | 187.5만 |
|---|
| 2026.01.12 | ₩5,766 | ₩5,820 | ₩5,511 | ₩5,752 | -0.23% | 98.8만 |
|---|
| 2026.01.09 | ₩5,860 | ₩5,947 | ₩5,632 | ₩5,739 | -2.06% | 148.5만 |
|---|
| 2026.01.08 | ₩5,484 | ₩5,779 | ₩5,323 | ₩5,726 | +4.40% | 127.1만 |
|---|
| 2026.01.07 | ₩5,350 | ₩5,625 | ₩5,323 | ₩5,498 | +2.76% | 160만 |
|---|
| 2026.01.06 | ₩5,531 | ₩5,860 | ₩5,343 | ₩5,377 | -2.79% | 270.9만 |
|---|
| 2026.01.05 | ₩4,908 | ₩5,331 | ₩4,888 | ₩5,297 | +7.92% | 155.9만 |
|---|
| 2026.01.02 | ₩4,867 | ₩4,975 | ₩4,686 | ₩4,935 | +1.38% | 155.4만 |
|---|
| 2025.12.31 | ₩5,055 | ₩5,069 | ₩4,727 | ₩4,774 | -5.57% | 151.4만 |
|---|
| 2025.12.30 | ₩4,894 | ₩5,122 | ₩4,854 | ₩5,095 | +4.11% | 494.8만 |
|---|
| 2025.12.29 | ₩4,814 | ₩4,988 | ₩4,787 | ₩4,894 | +1.67% | 171.5만 |
|---|
| 2025.12.26 | ₩4,948 | ₩5,015 | ₩4,787 | ₩4,881 | -1.36% | 161.4만 |
|---|
| 2025.12.24 | ₩4,975 | ₩5,095 | ₩4,894 | ₩4,988 | +0.27% | 95.4만 |
|---|
| 2025.12.23 | ₩5,042 | ₩5,109 | ₩4,908 | ₩5,002 | -0.80% | 209.4만 |
|---|
| 2025.12.22 | ₩4,861 | ₩5,122 | ₩4,774 | ₩5,028 | +3.45% | 255.5만 |
|---|
| 2025.12.19 | ₩5,230 | ₩5,377 | ₩4,827 | ₩4,921 | -5.90% | 528만 |
|---|
| 2025.12.18 | ₩5,337 | ₩5,471 | ₩5,082 | ₩5,216 | -2.26% | 179.3만 |
|---|
| 2025.12.17 | ₩5,350 | ₩5,484 | ₩5,102 | ₩5,256 | -1.75% | 288.8만 |
|---|
| 2025.12.16 | ₩5,417 | ₩5,659 | ₩5,283 | ₩5,390 | -0.50% | 193.5만 |
|---|
| 2025.12.15 | ₩5,270 | ₩5,659 | ₩5,189 | ₩5,551 | +5.34% | 232.9만 |
|---|
| 2025.12.12 | ₩4,921 | ₩5,578 | ₩4,908 | ₩5,390 | +9.54% | 486.2만 |
|---|
| 2025.12.11 | ₩5,366 | ₩5,586 | ₩5,337 | ₩5,511 | +2.70% | 156.6만 |
|---|
| 2025.12.10 | ₩5,846 | ₩5,900 | ₩5,310 | ₩5,471 | -6.42% | 161만 |
|---|
| 2025.12.09 | ₩5,766 | ₩6,141 | ₩5,645 | ₩5,913 | +2.56% | 115만 |
|---|
| 2025.12.08 | ₩6,007 | ₩6,544 | ₩5,806 | ₩5,820 | -3.12% | 152.9만 |
|---|
| 2025.12.05 | ₩5,940 | ₩6,061 | ₩5,791 | ₩5,900 | -0.68% | 107.8만 |
|---|
| 2025.12.04 | ₩6,021 | ₩6,141 | ₩5,752 | ₩5,967 | -0.89% | 186.8만 |
|---|
| 2025.12.03 | ₩5,095 | ₩6,490 | ₩5,095 | ₩6,128 | +20.26% | 746만 |
|---|
| 2025.12.02 | ₩5,095 | ₩5,283 | ₩4,854 | ₩4,921 | -3.42% | 183.5만 |
|---|
| 2025.12.01 | ₩5,142 | ₩5,431 | ₩4,928 | ₩5,122 | -0.39% | 308.3만 |
|---|
| 2025.11.28 | ₩5,270 | ₩5,303 | ₩5,002 | ₩5,136 | -2.54% | 168.3만 |
|---|
| 2025.11.26 | ₩4,760 | ₩5,250 | ₩4,641 | ₩5,176 | +8.73% | 376.8만 |
|---|
| 2025.11.25 | ₩4,412 | ₩4,948 | ₩4,264 | ₩4,640 | +5.17% | 452.6만 |
|---|
| 2025.11.24 | ₩4,331 | ₩4,414 | ₩4,016 | ₩4,130 | -4.64% | 400만 |
|---|
| 2025.11.21 | ₩4,251 | ₩4,519 | ₩4,197 | ₩4,371 | +2.84% | 279.5만 |
|---|
| 2025.11.20 | ₩4,800 | ₩4,894 | ₩4,090 | ₩4,251 | -11.45% | 582.8만 |
|---|
| 2025.11.19 | ₩4,653 | ₩5,015 | ₩4,559 | ₩4,827 | +3.75% | 221.2만 |
|---|
| 2025.11.18 | ₩4,747 | ₩4,881 | ₩4,613 | ₩4,693 | -1.13% | 269.7만 |
|---|
| 2025.11.17 | ₩4,693 | ₩5,417 | ₩4,398 | ₩4,800 | +2.29% | 635.2만 |
|---|
| 2025.11.14 | ₩3,962 | ₩5,551 | ₩3,835 | ₩4,888 | +23.35% | 2298.4만 |
|---|
| 2025.11.13 | ₩9,252 | ₩9,722 | ₩6,839 | ₩7,630 | -17.54% | 874.7만 |
|---|
| 2025.11.12 | ₩9,105 | ₩9,373 | ₩8,783 | ₩9,252 | +1.62% | 170.4만 |
|---|
| 2025.11.11 | ₩8,837 | ₩9,319 | ₩8,702 | ₩9,185 | +3.95% | 228.9만 |
|---|
| 2025.11.10 | ₩10,137 | ₩10,191 | ₩8,515 | ₩8,702 | -14.15% | 463.9만 |
|---|
| 2025.11.07 | ₩9,936 | ₩10,110 | ₩9,534 | ₩9,775 | -1.62% | 159.9만 |
|---|
| 2025.11.06 | ₩9,789 | ₩10,177 | ₩9,681 | ₩9,923 | +1.37% | 114.2만 |
|---|
| 2025.11.05 | ₩9,923 | ₩10,070 | ₩9,748 | ₩9,802 | -1.22% | 154.6만 |
|---|
| 2025.11.04 | ₩10,258 | ₩10,447 | ₩9,976 | ₩10,017 | -2.35% | 103.1만 |
|---|
| 2025.11.03 | ₩10,593 | ₩10,644 | ₩9,990 | ₩10,379 | -2.03% | 165.7만 |
|---|
| 2025.10.31 | ₩10,794 | ₩10,915 | ₩10,526 | ₩10,687 | -0.99% | 135.1만 |
|---|
| 2025.10.30 | ₩10,727 | ₩11,197 | ₩10,700 | ₩10,767 | +0.37% | 80.6만 |
|---|
| 2025.10.29 | ₩10,861 | ₩11,156 | ₩10,566 | ₩10,754 | -0.99% | 154.5만 |
|---|
| 2025.10.28 | ₩11,304 | ₩11,331 | ₩10,808 | ₩10,861 | -3.91% | 123.9만 |
|---|
| 2025.10.27 | ₩11,666 | ₩11,787 | ₩11,197 | ₩11,384 | -2.41% | 105.9만 |
|---|
| 2025.10.24 | ₩11,813 | ₩12,024 | ₩11,505 | ₩11,552 | -2.21% | 80.5만 |
|---|
| 2025.10.23 | ₩12,457 | ₩12,607 | ₩11,277 | ₩11,719 | -5.92% | 149.5만 |
|---|
| 2025.10.22 | ₩12,537 | ₩12,739 | ₩12,309 | ₩12,537 | 0.00% | 56.9만 |
|---|
| 2025.10.21 | ₩12,537 | ₩12,712 | ₩12,417 | ₩12,537 | 0.00% | 51.7만 |
|---|
| 2025.10.20 | ₩12,256 | ₩12,739 | ₩12,108 | ₩12,551 | +2.41% | 106.2만 |
|---|
| 2025.10.17 | ₩11,934 | ₩12,401 | ₩11,927 | ₩12,041 | +0.90% | 74.9만 |
|---|
| 2025.10.16 | ₩12,068 | ₩12,444 | ₩11,921 | ₩12,082 | +0.11% | 98.7만 |
|---|
| 2025.10.15 | ₩11,800 | ₩12,175 | ₩11,619 | ₩12,108 | +2.61% | 105.5만 |
|---|
| 2025.10.14 | ₩11,505 | ₩12,119 | ₩10,806 | ₩11,793 | +2.51% | 111.2만 |
|---|
| 2025.10.13 | ₩12,457 | ₩12,457 | ₩11,183 | ₩11,559 | -7.21% | 231.9만 |
|---|
| 2025.10.10 | ₩12,658 | ₩12,772 | ₩12,068 | ₩12,430 | -1.80% | 356.7만 |
|---|