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 | ₩2,055 | ₩2,055 | ₩1,922 | ₩1,988 | -3.25% | 128.6만 |
| 2026.10.08 | ₩2,042 | ₩2,108 | ₩2,002 | ₩2,055 | +0.65% | 146.7만 |
| 2026.10.07 | ₩2,095 | ₩2,148 | ₩2,022 | ₩2,042 | -2.55% | 133.5만 |
| 2026.10.06 | ₩2,215 | ₩2,282 | ₩2,082 | ₩2,135 | -3.61% | 143.5만 |
| 2026.10.05 | ₩2,389 | ₩2,422 | ₩2,175 | ₩2,195 | -8.10% | 202.4만 |
| 2026.10.02 | ₩2,509 | ₩2,509 | ₩2,295 | ₩2,429 | -3.19% | 198.9만 |
| 2026.10.01 | ₩2,669 | ₩2,682 | ₩2,509 | ₩2,522 | -5.50% | 234.3만 |
| 2026.09.30 | ₩3,176 | ₩3,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,695 |
| -15.13% |
| 295.8만 |
| 2026.09.29 | ₩3,136 | ₩3,223 | ₩3,082 | ₩3,149 | +0.43% | 175.6만 |
|---|
| 2026.09.28 | ₩3,229 | ₩3,244 | ₩3,136 | ₩3,136 | -2.89% | 52.3만 |
|---|
| 2026.09.25 | ₩3,136 | ₩3,243 | ₩3,096 | ₩3,176 | +1.28% | 74.4만 |
|---|
| 2026.09.24 | ₩3,109 | ₩3,162 | ₩3,029 | ₩3,122 | +0.43% | 93.7만 |
|---|
| 2026.09.23 | ₩3,296 | ₩3,323 | ₩3,076 | ₩3,136 | -4.86% | 77.9만 |
|---|
| 2026.09.22 | ₩3,216 | ₩3,316 | ₩3,189 | ₩3,296 | +2.49% | 64만 |
|---|
| 2026.09.21 | ₩3,229 | ₩3,229 | ₩3,136 | ₩3,203 | -0.83% | 57.5만 |
|---|
| 2026.09.18 | ₩3,229 | ₩3,269 | ₩3,176 | ₩3,229 | 0.00% | 92.1만 |
|---|
| 2026.09.17 | ₩3,216 | ₩3,309 | ₩3,209 | ₩3,216 | 0.00% | 36.5만 |
|---|
| 2026.09.16 | ₩3,256 | ₩3,296 | ₩3,082 | ₩3,149 | -3.28% | 90.6만 |
|---|
| 2026.09.15 | ₩3,456 | ₩3,456 | ₩3,243 | ₩3,256 | -5.79% | 94.5만 |
|---|
| 2026.09.14 | ₩3,483 | ₩3,523 | ₩3,403 | ₩3,469 | -0.38% | 65.8만 |
|---|
| 2026.09.11 | ₩3,616 | ₩3,652 | ₩3,483 | ₩3,496 | -3.32% | 62.4만 |
|---|
| 2026.09.10 | ₩3,616 | ₩3,650 | ₩3,489 | ₩3,549 | -1.85% | 43.4만 |
|---|
| 2026.09.09 | ₩3,790 | ₩3,863 | ₩3,656 | ₩3,670 | -3.17% | 43.9만 |
|---|
| 2026.09.08 | ₩3,750 | ₩3,843 | ₩3,696 | ₩3,803 | +1.42% | 55.9만 |
|---|
| 2026.09.04 | ₩3,763 | ₩3,876 | ₩3,750 | ₩3,816 | +1.42% | 30.7만 |
|---|
| 2026.09.03 | ₩3,870 | ₩3,923 | ₩3,763 | ₩3,803 | -1.72% | 42.2만 |
|---|
| 2026.09.02 | ₩3,843 | ₩3,974 | ₩3,756 | ₩3,856 | +0.35% | 58.7만 |
|---|
| 2026.09.01 | ₩3,723 | ₩3,870 | ₩3,676 | ₩3,830 | +2.87% | 82.7만 |
|---|
| 2026.08.31 | ₩3,936 | ₩3,963 | ₩3,710 | ₩3,736 | -5.08% | 103.4만 |
|---|
| 2026.08.28 | ₩4,163 | ₩4,177 | ₩3,950 | ₩3,990 | -4.17% | 89.3만 |
|---|
| 2026.08.27 | ₩4,334 | ₩4,350 | ₩4,163 | ₩4,177 | -3.63% | 65.3만 |
|---|
| 2026.08.26 | ₩4,670 | ₩4,724 | ₩4,297 | ₩4,323 | -7.43% | 118만 |
|---|
| 2026.08.25 | ₩4,497 | ₩4,911 | ₩4,490 | ₩4,750 | +5.64% | 247.4만 |
|---|
| 2026.08.24 | ₩4,297 | ₩4,303 | ₩4,123 | ₩4,150 | -3.42% | 45.7만 |
|---|
| 2026.08.21 | ₩4,230 | ₩4,390 | ₩4,217 | ₩4,323 | +2.21% | 48.1만 |
|---|
| 2026.08.20 | ₩4,457 | ₩4,484 | ₩4,123 | ₩4,177 | -6.29% | 55.7만 |
|---|
| 2026.08.19 | ₩4,270 | ₩4,550 | ₩4,270 | ₩4,524 | +5.94% | 65.5만 |
|---|
| 2026.08.18 | ₩4,217 | ₩4,297 | ₩4,130 | ₩4,270 | +1.27% | 40.1만 |
|---|
| 2026.08.17 | ₩4,257 | ₩4,310 | ₩4,206 | ₩4,283 | +0.63% | 46.5만 |
|---|
| 2026.08.14 | ₩4,337 | ₩4,363 | ₩4,190 | ₩4,297 | -0.92% | 69.8만 |
|---|
| 2026.08.13 | ₩4,537 | ₩4,537 | ₩4,297 | ₩4,363 | -3.82% | 83만 |
|---|
| 2026.08.12 | ₩4,670 | ₩4,764 | ₩4,537 | ₩4,550 | -2.57% | 66.7만 |
|---|
| 2026.08.11 | ₩4,497 | ₩4,724 | ₩4,484 | ₩4,684 | +4.15% | 66.3만 |
|---|
| 2026.08.10 | ₩4,443 | ₩4,590 | ₩4,382 | ₩4,524 | +1.80% | 66.9만 |
|---|
| 2026.08.07 | ₩4,443 | ₩4,537 | ₩4,430 | ₩4,457 | +0.30% | 104.6만 |
|---|
| 2026.08.06 | ₩4,230 | ₩4,430 | ₩4,217 | ₩4,377 | +3.47% | 85.6만 |
|---|
| 2026.08.05 | ₩4,243 | ₩4,350 | ₩4,163 | ₩4,270 | +0.63% | 116.6만 |
|---|
| 2026.08.04 | ₩3,923 | ₩4,403 | ₩3,916 | ₩4,203 | +7.14% | 197.8만 |
|---|
| 2026.08.03 | ₩3,736 | ₩3,963 | ₩3,656 | ₩3,936 | +5.36% | 144.4만 |
|---|
| 2026.07.31 | ₩3,563 | ₩3,696 | ₩3,549 | ₩3,670 | +3.00% | 119.9만 |
|---|
| 2026.07.30 | ₩3,349 | ₩3,616 | ₩3,349 | ₩3,603 | +7.57% | 124.8만 |
|---|
| 2026.07.29 | ₩3,416 | ₩3,469 | ₩3,309 | ₩3,323 | -2.73% | 110만 |
|---|
| 2026.07.28 | ₩3,309 | ₩3,469 | ₩3,296 | ₩3,429 | +3.63% | 77.6만 |
|---|
| 2026.07.27 | ₩3,216 | ₩3,388 | ₩3,176 | ₩3,336 | +3.73% | 71.7만 |
|---|
| 2026.07.24 | ₩3,309 | ₩3,329 | ₩3,189 | ₩3,203 | -3.23% | 101.3만 |
|---|
| 2026.07.23 | ₩3,309 | ₩3,409 | ₩3,283 | ₩3,309 | 0.00% | 118만 |
|---|
| 2026.07.22 | ₩3,389 | ₩3,469 | ₩3,349 | ₩3,403 | +0.39% | 65.6만 |
|---|
| 2026.07.21 | ₩3,189 | ₩3,456 | ₩3,189 | ₩3,409 | +6.90% | 83만 |
|---|
| 2026.07.20 | ₩3,216 | ₩3,269 | ₩3,162 | ₩3,229 | +0.41% | 85.1만 |
|---|
| 2026.07.17 | ₩3,042 | ₩3,243 | ₩3,009 | ₩3,189 | +4.82% | 192.1만 |
|---|
| 2026.07.16 | ₩3,296 | ₩3,296 | ₩3,062 | ₩3,122 | -5.26% | 76.4만 |
|---|
| 2026.07.15 | ₩3,256 | ₩3,336 | ₩3,208 | ₩3,336 | +2.46% | 73.2만 |
|---|
| 2026.07.14 | ₩3,109 | ₩3,303 | ₩3,069 | ₩3,243 | +4.29% | 88.6만 |
|---|
| 2026.07.13 | ₩3,283 | ₩3,344 | ₩3,069 | ₩3,136 | -4.47% | 131.9만 |
|---|
| 2026.07.10 | ₩3,603 | ₩3,616 | ₩3,236 | ₩3,336 | -7.41% | 74.9만 |
|---|
| 2026.07.09 | ₩3,616 | ₩3,670 | ₩3,509 | ₩3,603 | -0.37% | 89.6만 |
|---|
| 2026.07.08 | ₩3,563 | ₩3,723 | ₩3,543 | ₩3,603 | +1.12% | 77.7만 |
|---|
| 2026.07.07 | ₩3,589 | ₩3,643 | ₩3,463 | ₩3,616 | +0.74% | 85.2만 |
|---|
| 2026.07.06 | ₩3,703 | ₩3,703 | ₩3,549 | ₩3,549 | -4.14% | 63.7만 |
|---|
| 2026.07.02 | ₩3,469 | ₩3,716 | ₩3,429 | ₩3,683 | +6.15% | 117.5만 |
|---|
| 2026.07.01 | ₩3,456 | ₩3,516 | ₩3,409 | ₩3,443 | -0.39% | 112.8만 |
|---|
| 2026.06.30 | ₩3,416 | ₩3,549 | ₩3,416 | ₩3,456 | +1.17% | 89.3만 |
|---|
| 2026.06.29 | ₩3,496 | ₩3,523 | ₩3,336 | ₩3,469 | -0.76% | 79.7만 |
|---|
| 2026.06.26 | ₩3,283 | ₩3,509 | ₩3,283 | ₩3,496 | +6.50% | 419.9만 |
|---|
| 2026.06.25 | ₩3,443 | ₩3,443 | ₩3,283 | ₩3,289 | -4.46% | 93.9만 |
|---|
| 2026.06.24 | ₩3,429 | ₩3,569 | ₩3,403 | ₩3,416 | -0.39% | 75.9만 |
|---|
| 2026.06.23 | ₩3,336 | ₩3,563 | ₩3,323 | ₩3,443 | +3.20% | 78.1만 |
|---|
| 2026.06.22 | ₩3,643 | ₩3,736 | ₩3,376 | ₩3,389 | -6.96% | 115.5만 |
|---|
| 2026.06.18 | ₩3,643 | ₩3,710 | ₩3,443 | ₩3,643 | 0.00% | 891.5만 |
|---|
| 2026.06.17 | ₩3,469 | ₩3,690 | ₩3,409 | ₩3,563 | +2.69% | 147.8만 |
|---|
| 2026.06.16 | ₩3,323 | ₩3,396 | ₩3,249 | ₩3,363 | +1.20% | 95.1만 |
|---|
| 2026.06.15 | ₩3,403 | ₩3,443 | ₩3,296 | ₩3,336 | -1.96% | 93.4만 |
|---|
| 2026.06.12 | ₩3,336 | ₩3,436 | ₩3,269 | ₩3,336 | 0.00% | 122.2만 |
|---|
| 2026.06.11 | ₩3,256 | ₩3,383 | ₩3,216 | ₩3,336 | +2.46% | 97.5만 |
|---|
| 2026.06.10 | ₩3,376 | ₩3,449 | ₩3,283 | ₩3,283 | -2.77% | 92.2만 |
|---|
| 2026.06.09 | ₩3,536 | ₩3,643 | ₩3,303 | ₩3,389 | -4.15% | 86.9만 |
|---|
| 2026.06.08 | ₩3,483 | ₩3,523 | ₩3,389 | ₩3,496 | +0.38% | 89.5만 |
|---|
| 2026.06.05 | ₩3,763 | ₩3,763 | ₩3,416 | ₩3,429 | -8.87% | 94.2만 |
|---|
| 2026.06.04 | ₩3,576 | ₩3,883 | ₩3,536 | ₩3,763 | +5.22% | 93.8만 |
|---|
| 2026.06.03 | ₩3,643 | ₩3,676 | ₩3,483 | ₩3,529 | -3.11% | 105.4만 |
|---|
| 2026.06.02 | ₩3,983 | ₩3,983 | ₩3,576 | ₩3,716 | -6.70% | 242.1만 |
|---|
| 2026.06.01 | ₩3,990 | ₩4,097 | ₩3,883 | ₩3,976 | -0.33% | 159.3만 |
|---|
| 2026.05.29 | ₩3,936 | ₩4,057 | ₩3,750 | ₩4,043 | +2.71% | 131.4만 |
|---|
| 2026.05.28 | ₩3,710 | ₩3,970 | ₩3,710 | ₩3,923 | +5.76% | 141.9만 |
|---|
| 2026.05.27 | ₩3,603 | ₩3,790 | ₩3,576 | ₩3,683 | +2.22% | 115.7만 |
|---|
| 2026.05.26 | ₩3,589 | ₩3,736 | ₩3,536 | ₩3,616 | +0.74% | 92.4만 |
|---|
| 2026.05.22 | ₩3,603 | ₩3,656 | ₩3,516 | ₩3,596 | -0.19% | 111.9만 |
|---|
| 2026.05.21 | ₩3,630 | ₩3,716 | ₩3,576 | ₩3,616 | -0.37% | 95.5만 |
|---|
| 2026.05.20 | ₩3,576 | ₩3,683 | ₩3,563 | ₩3,670 | +2.61% | 88.1만 |
|---|
| 2026.05.19 | ₩3,816 | ₩3,843 | ₩3,563 | ₩3,563 | -6.64% | 156.3만 |
|---|
| 2026.05.18 | ₩3,896 | ₩3,970 | ₩3,776 | ₩3,843 | -1.37% | 93.7만 |
|---|
| 2026.05.15 | ₩4,057 | ₩4,083 | ₩3,850 | ₩3,883 | -4.28% | 121.7만 |
|---|
| 2026.05.14 | ₩4,097 | ₩4,190 | ₩3,930 | ₩4,110 | +0.33% | 125.1만 |
|---|
| 2026.05.13 | ₩4,030 | ₩4,143 | ₩4,016 | ₩4,110 | +1.99% | 124.4만 |
|---|
| 2026.05.12 | ₩4,323 | ₩4,403 | ₩4,023 | ₩4,083 | -5.56% | 123.6만 |
|---|
| 2026.05.11 | ₩4,257 | ₩4,484 | ₩4,217 | ₩4,323 | +1.57% | 106.3만 |
|---|
| 2026.05.08 | ₩4,163 | ₩4,330 | ₩4,163 | ₩4,297 | +3.21% | 73.6만 |
|---|
| 2026.05.07 | ₩4,457 | ₩4,524 | ₩4,157 | ₩4,163 | -6.59% | 131.8만 |
|---|
| 2026.05.06 | ₩4,337 | ₩4,477 | ₩4,083 | ₩4,457 | +2.77% | 108.8만 |
|---|
| 2026.05.05 | ₩4,604 | ₩4,657 | ₩4,443 | ₩4,484 | -2.61% | 48만 |
|---|
| 2026.05.04 | ₩4,470 | ₩4,670 | ₩4,470 | ₩4,550 | +1.79% | 72.6만 |
|---|
| 2026.05.01 | ₩4,430 | ₩4,477 | ₩4,370 | ₩4,430 | 0.00% | 50.5만 |
|---|
| 2026.04.30 | ₩4,377 | ₩4,564 | ₩4,350 | ₩4,457 | +1.83% | 65.1만 |
|---|
| 2026.04.29 | ₩4,403 | ₩4,457 | ₩4,310 | ₩4,350 | -1.21% | 61.9만 |
|---|
| 2026.04.28 | ₩4,310 | ₩4,517 | ₩4,310 | ₩4,497 | +4.33% | 61.7만 |
|---|
| 2026.04.27 | ₩4,457 | ₩4,597 | ₩4,337 | ₩4,390 | -1.50% | 74만 |
|---|
| 2026.04.24 | ₩4,457 | ₩4,550 | ₩4,310 | ₩4,457 | 0.00% | 61.8만 |
|---|
| 2026.04.23 | ₩4,710 | ₩4,777 | ₩4,350 | ₩4,417 | -6.23% | 98.7만 |
|---|
| 2026.04.22 | ₩4,777 | ₩4,924 | ₩4,697 | ₩4,817 | +0.84% | 75.2만 |
|---|
| 2026.04.21 | ₩4,897 | ₩4,917 | ₩4,650 | ₩4,670 | -4.63% | 77만 |
|---|
| 2026.04.20 | ₩4,764 | ₩5,011 | ₩4,724 | ₩4,870 | +2.24% | 113.8만 |
|---|
| 2026.04.17 | ₩4,617 | ₩4,911 | ₩4,604 | ₩4,857 | +5.20% | 154.2만 |
|---|
| 2026.04.16 | ₩4,337 | ₩4,564 | ₩4,323 | ₩4,537 | +4.62% | 81.7만 |
|---|
| 2026.04.15 | ₩4,203 | ₩4,337 | ₩4,150 | ₩4,323 | +2.86% | 99.4만 |
|---|
| 2026.04.14 | ₩4,203 | ₩4,410 | ₩4,057 | ₩4,163 | -0.95% | 178.9만 |
|---|
| 2026.04.13 | ₩3,936 | ₩4,183 | ₩3,912 | ₩4,150 | +5.42% | 90.8만 |
|---|
| 2026.04.10 | ₩4,083 | ₩4,103 | ₩3,876 | ₩3,936 | -3.59% | 104만 |
|---|
| 2026.04.09 | ₩4,003 | ₩4,163 | ₩3,983 | ₩4,070 | +1.67% | 79.5만 |
|---|
| 2026.04.08 | ₩4,243 | ₩4,310 | ₩4,023 | ₩4,057 | -4.40% | 102.2만 |
|---|
| 2026.04.07 | ₩3,896 | ₩4,143 | ₩3,834 | ₩4,110 | +5.48% | 107.3만 |
|---|
| 2026.04.06 | ₩4,030 | ₩4,123 | ₩3,936 | ₩3,950 | -1.99% | 100.5만 |
|---|
| 2026.04.02 | ₩4,057 | ₩4,090 | ₩3,936 | ₩3,990 | -1.64% | 116.6만 |
|---|
| 2026.04.01 | ₩4,110 | ₩4,257 | ₩4,083 | ₩4,137 | +0.65% | 134.6만 |
|---|
| 2026.03.31 | ₩3,803 | ₩4,123 | ₩3,803 | ₩4,097 | +7.72% | 187.6만 |
|---|
| 2026.03.30 | ₩3,670 | ₩3,803 | ₩3,592 | ₩3,763 | +2.55% | 157만 |
|---|
| 2026.03.27 | ₩3,783 | ₩3,856 | ₩3,670 | ₩3,763 | -0.53% | 243.2만 |
|---|
| 2026.03.26 | ₩3,616 | ₩4,030 | ₩3,536 | ₩3,843 | +6.27% | 391.2만 |
|---|
| 2026.03.25 | ₩4,016 | ₩4,157 | ₩3,483 | ₩3,656 | -8.97% | 1406.1만 |
|---|
| 2026.03.24 | ₩5,965 | ₩6,071 | ₩5,551 | ₩5,591 | -6.26% | 104.1만 |
|---|
| 2026.03.23 | ₩5,471 | ₩6,145 | ₩5,471 | ₩5,925 | +8.29% | 210.8만 |
|---|
| 2026.03.20 | ₩5,604 | ₩5,710 | ₩5,391 | ₩5,418 | -3.33% | 276.8만 |
|---|
| 2026.03.19 | ₩5,604 | ₩5,765 | ₩5,418 | ₩5,604 | 0.00% | 157.7만 |
|---|
| 2026.03.18 | ₩6,018 | ₩6,018 | ₩5,678 | ₩5,684 | -5.54% | 90.8만 |
|---|
| 2026.03.17 | ₩6,338 | ₩6,437 | ₩6,031 | ₩6,071 | -4.21% | 104.8만 |
|---|
| 2026.03.16 | ₩6,338 | ₩6,452 | ₩6,232 | ₩6,285 | -0.84% | 49.3만 |
|---|
| 2026.03.13 | ₩6,285 | ₩6,498 | ₩6,185 | ₩6,205 | -1.27% | 98.9만 |
|---|
| 2026.03.12 | ₩6,111 | ₩6,252 | ₩5,858 | ₩6,205 | +1.53% | 96.4만 |
|---|
| 2026.03.11 | ₩6,165 | ₩6,258 | ₩6,031 | ₩6,205 | +0.65% | 59.5만 |
|---|
| 2026.03.10 | ₩6,378 | ₩6,445 | ₩6,078 | ₩6,192 | -2.93% | 70.1만 |
|---|
| 2026.03.09 | ₩6,245 | ₩6,538 | ₩6,165 | ₩6,392 | +2.35% | 90.1만 |
|---|
| 2026.03.06 | ₩6,218 | ₩6,318 | ₩5,905 | ₩6,205 | -0.21% | 120.7만 |
|---|
| 2026.03.05 | ₩6,672 | ₩6,699 | ₩6,265 | ₩6,352 | -4.80% | 108.6만 |
|---|
| 2026.03.04 | ₩6,218 | ₩6,907 | ₩6,165 | ₩6,672 | +7.30% | 150만 |
|---|
| 2026.03.03 | ₩5,938 | ₩6,325 | ₩5,938 | ₩6,258 | +5.39% | 121.8만 |
|---|
| 2026.03.02 | ₩5,751 | ₩6,218 | ₩5,739 | ₩6,045 | +5.10% | 92.3만 |
|---|
| 2026.02.27 | ₩5,871 | ₩5,945 | ₩5,711 | ₩5,911 | +0.68% | 238.5만 |
|---|
| 2026.02.26 | ₩5,911 | ₩5,991 | ₩5,651 | ₩5,951 | +0.68% | 85.9만 |
|---|
| 2026.02.25 | ₩5,871 | ₩6,272 | ₩5,818 | ₩5,871 | 0.00% | 118.9만 |
|---|
| 2026.02.24 | ₩5,564 | ₩5,905 | ₩5,538 | ₩5,818 | +4.56% | 101.3만 |
|---|
| 2026.02.23 | ₩5,458 | ₩5,651 | ₩5,431 | ₩5,551 | +1.71% | 57.4만 |
|---|
| 2026.02.20 | ₩5,538 | ₩5,584 | ₩5,431 | ₩5,498 | -0.72% | 80만 |
|---|
| 2026.02.19 | ₩5,511 | ₩5,524 | ₩5,331 | ₩5,498 | -0.24% | 73.6만 |
|---|
| 2026.02.18 | ₩5,378 | ₩5,544 | ₩5,338 | ₩5,391 | +0.25% | 93.3만 |
|---|
| 2026.02.17 | ₩5,297 | ₩5,452 | ₩5,191 | ₩5,391 | +1.76% | 88.7만 |
|---|
| 2026.02.13 | ₩5,311 | ₩5,578 | ₩5,217 | ₩5,244 | -1.26% | 108만 |
|---|
| 2026.02.12 | ₩5,204 | ₩5,338 | ₩5,037 | ₩5,231 | +0.51% | 133.8만 |
|---|
| 2026.02.11 | ₩5,297 | ₩5,391 | ₩4,997 | ₩5,177 | -2.27% | 140.7만 |
|---|
| 2026.02.10 | ₩5,791 | ₩5,805 | ₩5,271 | ₩5,284 | -8.76% | 166.9만 |
|---|
| 2026.02.09 | ₩5,604 | ₩6,058 | ₩5,431 | ₩5,805 | +3.57% | 180만 |
|---|
| 2026.02.06 | ₩5,151 | ₩5,684 | ₩5,097 | ₩5,471 | +6.22% | 168.2만 |
|---|
| 2026.02.05 | ₩5,524 | ₩5,591 | ₩5,084 | ₩5,084 | -7.97% | 144만 |
|---|
| 2026.02.04 | ₩5,925 | ₩5,925 | ₩5,471 | ₩5,511 | -6.98% | 262.1만 |
|---|
| 2026.02.03 | ₩6,005 | ₩6,202 | ₩5,778 | ₩5,858 | -2.44% | 126.9만 |
|---|
| 2026.02.02 | ₩6,165 | ₩6,265 | ₩5,991 | ₩6,031 | -2.16% | 139.2만 |
|---|
| 2026.01.30 | ₩6,445 | ₩6,739 | ₩6,245 | ₩6,272 | -2.69% | 183.4만 |
|---|
| 2026.01.29 | ₩6,485 | ₩6,652 | ₩6,378 | ₩6,552 | +1.03% | 74.5만 |
|---|
| 2026.01.28 | ₩6,752 | ₩6,752 | ₩6,472 | ₩6,498 | -3.75% | 90.8만 |
|---|
| 2026.01.27 | ₩6,619 | ₩6,759 | ₩6,485 | ₩6,739 | +1.81% | 83.1만 |
|---|
| 2026.01.26 | ₩6,939 | ₩6,939 | ₩6,605 | ₩6,699 | -3.46% | 87.4만 |
|---|
| 2026.01.23 | ₩7,005 | ₩7,092 | ₩6,739 | ₩7,019 | +0.19% | 122.9만 |
|---|
| 2026.01.22 | ₩7,072 | ₩7,152 | ₩6,915 | ₩7,072 | 0.00% | 113.4만 |
|---|
| 2026.01.21 | ₩6,712 | ₩7,139 | ₩6,605 | ₩7,072 | +5.37% | 142.6만 |
|---|
| 2026.01.20 | ₩6,498 | ₩6,945 | ₩6,378 | ₩6,712 | +3.29% | 170.9만 |
|---|
| 2026.01.16 | ₩6,498 | ₩6,925 | ₩6,310 | ₩6,685 | +2.87% | 173.6만 |
|---|
| 2026.01.15 | ₩6,512 | ₩6,619 | ₩6,230 | ₩6,472 | -0.61% | 113.9만 |
|---|
| 2026.01.14 | ₩6,245 | ₩6,552 | ₩6,232 | ₩6,432 | +2.99% | 213.5만 |
|---|
| 2026.01.13 | ₩5,831 | ₩6,272 | ₩5,618 | ₩6,192 | +6.18% | 187.5만 |
|---|
| 2026.01.12 | ₩5,738 | ₩5,791 | ₩5,484 | ₩5,724 | -0.23% | 98.8만 |
|---|
| 2026.01.09 | ₩5,831 | ₩5,918 | ₩5,604 | ₩5,711 | -2.06% | 148.5만 |
|---|
| 2026.01.08 | ₩5,458 | ₩5,751 | ₩5,297 | ₩5,698 | +4.40% | 127.1만 |
|---|
| 2026.01.07 | ₩5,324 | ₩5,598 | ₩5,297 | ₩5,471 | +2.76% | 160만 |
|---|
| 2026.01.06 | ₩5,504 | ₩5,831 | ₩5,318 | ₩5,351 | -2.79% | 270.9만 |
|---|
| 2026.01.05 | ₩4,884 | ₩5,305 | ₩4,864 | ₩5,271 | +7.92% | 155.9만 |
|---|
| 2026.01.02 | ₩4,844 | ₩4,951 | ₩4,664 | ₩4,911 | +1.38% | 155.4만 |
|---|
| 2025.12.31 | ₩5,031 | ₩5,044 | ₩4,704 | ₩4,750 | -5.57% | 151.4만 |
|---|
| 2025.12.30 | ₩4,870 | ₩5,097 | ₩4,830 | ₩5,071 | +4.11% | 494.8만 |
|---|
| 2025.12.29 | ₩4,790 | ₩4,964 | ₩4,764 | ₩4,870 | +1.67% | 171.5만 |
|---|
| 2025.12.26 | ₩4,924 | ₩4,991 | ₩4,764 | ₩4,857 | -1.36% | 161.4만 |
|---|
| 2025.12.24 | ₩4,951 | ₩5,071 | ₩4,870 | ₩4,964 | +0.27% | 95.4만 |
|---|
| 2025.12.23 | ₩5,017 | ₩5,084 | ₩4,884 | ₩4,977 | -0.80% | 209.4만 |
|---|
| 2025.12.22 | ₩4,837 | ₩5,097 | ₩4,750 | ₩5,004 | +3.45% | 255.5만 |
|---|
| 2025.12.19 | ₩5,204 | ₩5,351 | ₩4,804 | ₩4,897 | -5.90% | 528만 |
|---|
| 2025.12.18 | ₩5,311 | ₩5,444 | ₩5,057 | ₩5,191 | -2.26% | 179.3만 |
|---|
| 2025.12.17 | ₩5,324 | ₩5,458 | ₩5,077 | ₩5,231 | -1.75% | 288.8만 |
|---|
| 2025.12.16 | ₩5,391 | ₩5,631 | ₩5,257 | ₩5,364 | -0.50% | 193.5만 |
|---|
| 2025.12.15 | ₩5,244 | ₩5,631 | ₩5,164 | ₩5,524 | +5.34% | 232.9만 |
|---|
| 2025.12.12 | ₩4,897 | ₩5,551 | ₩4,884 | ₩5,364 | +9.54% | 486.2만 |
|---|
| 2025.12.11 | ₩5,340 | ₩5,559 | ₩5,311 | ₩5,484 | +2.70% | 156.6만 |
|---|
| 2025.12.10 | ₩5,818 | ₩5,871 | ₩5,284 | ₩5,444 | -6.42% | 161만 |
|---|
| 2025.12.09 | ₩5,738 | ₩6,111 | ₩5,618 | ₩5,885 | +2.56% | 115만 |
|---|
| 2025.12.08 | ₩5,978 | ₩6,512 | ₩5,778 | ₩5,791 | -3.12% | 152.9만 |
|---|
| 2025.12.05 | ₩5,911 | ₩6,031 | ₩5,763 | ₩5,871 | -0.68% | 107.8만 |
|---|
| 2025.12.04 | ₩5,991 | ₩6,111 | ₩5,724 | ₩5,938 | -0.89% | 186.8만 |
|---|
| 2025.12.03 | ₩5,071 | ₩6,458 | ₩5,071 | ₩6,098 | +20.26% | 746만 |
|---|
| 2025.12.02 | ₩5,071 | ₩5,257 | ₩4,830 | ₩4,897 | -3.42% | 183.5만 |
|---|
| 2025.12.01 | ₩5,117 | ₩5,404 | ₩4,904 | ₩5,097 | -0.39% | 308.3만 |
|---|
| 2025.11.28 | ₩5,244 | ₩5,277 | ₩4,977 | ₩5,111 | -2.54% | 168.3만 |
|---|
| 2025.11.26 | ₩4,737 | ₩5,224 | ₩4,618 | ₩5,151 | +8.73% | 376.8만 |
|---|
| 2025.11.25 | ₩4,390 | ₩4,924 | ₩4,243 | ₩4,617 | +5.17% | 452.6만 |
|---|
| 2025.11.24 | ₩4,310 | ₩4,393 | ₩3,996 | ₩4,110 | -4.64% | 400만 |
|---|
| 2025.11.21 | ₩4,230 | ₩4,497 | ₩4,177 | ₩4,350 | +2.84% | 279.5만 |
|---|
| 2025.11.20 | ₩4,777 | ₩4,870 | ₩4,070 | ₩4,230 | -11.45% | 582.8만 |
|---|
| 2025.11.19 | ₩4,630 | ₩4,991 | ₩4,537 | ₩4,804 | +3.75% | 221.2만 |
|---|
| 2025.11.18 | ₩4,724 | ₩4,857 | ₩4,590 | ₩4,670 | -1.13% | 269.7만 |
|---|
| 2025.11.17 | ₩4,670 | ₩5,391 | ₩4,377 | ₩4,777 | +2.29% | 635.2만 |
|---|
| 2025.11.14 | ₩3,943 | ₩5,524 | ₩3,816 | ₩4,864 | +23.35% | 2298.4만 |
|---|
| 2025.11.13 | ₩9,207 | ₩9,674 | ₩6,805 | ₩7,593 | -17.54% | 874.7만 |
|---|
| 2025.11.12 | ₩9,060 | ₩9,327 | ₩8,740 | ₩9,207 | +1.62% | 170.4만 |
|---|
| 2025.11.11 | ₩8,794 | ₩9,274 | ₩8,660 | ₩9,141 | +3.95% | 228.9만 |
|---|
| 2025.11.10 | ₩10,088 | ₩10,141 | ₩8,473 | ₩8,660 | -14.15% | 463.9만 |
|---|
| 2025.11.07 | ₩9,888 | ₩10,061 | ₩9,487 | ₩9,728 | -1.62% | 159.9만 |
|---|
| 2025.11.06 | ₩9,741 | ₩10,128 | ₩9,634 | ₩9,874 | +1.37% | 114.2만 |
|---|
| 2025.11.05 | ₩9,874 | ₩10,021 | ₩9,701 | ₩9,754 | -1.22% | 154.6만 |
|---|
| 2025.11.04 | ₩10,208 | ₩10,396 | ₩9,928 | ₩9,968 | -2.35% | 103.1만 |
|---|
| 2025.11.03 | ₩10,542 | ₩10,592 | ₩9,941 | ₩10,328 | -2.03% | 165.7만 |
|---|
| 2025.10.31 | ₩10,742 | ₩10,862 | ₩10,475 | ₩10,635 | -0.99% | 135.1만 |
|---|
| 2025.10.30 | ₩10,675 | ₩11,142 | ₩10,648 | ₩10,715 | +0.37% | 80.6만 |
|---|
| 2025.10.29 | ₩10,808 | ₩11,102 | ₩10,515 | ₩10,702 | -0.99% | 154.5만 |
|---|
| 2025.10.28 | ₩11,249 | ₩11,276 | ₩10,755 | ₩10,808 | -3.91% | 123.9만 |
|---|
| 2025.10.27 | ₩11,609 | ₩11,729 | ₩11,142 | ₩11,329 | -2.41% | 105.9만 |
|---|
| 2025.10.24 | ₩11,756 | ₩11,965 | ₩11,449 | ₩11,496 | -2.21% | 80.5만 |
|---|
| 2025.10.23 | ₩12,396 | ₩12,546 | ₩11,222 | ₩11,662 | -5.92% | 149.5만 |
|---|
| 2025.10.22 | ₩12,476 | ₩12,677 | ₩12,250 | ₩12,476 | 0.00% | 56.9만 |
|---|
| 2025.10.21 | ₩12,476 | ₩12,650 | ₩12,356 | ₩12,476 | 0.00% | 51.7만 |
|---|
| 2025.10.20 | ₩12,196 | ₩12,677 | ₩12,049 | ₩12,490 | +2.41% | 106.2만 |
|---|
| 2025.10.17 | ₩11,876 | ₩12,340 | ₩11,869 | ₩11,983 | +0.90% | 74.9만 |
|---|
| 2025.10.16 | ₩12,009 | ₩12,383 | ₩11,863 | ₩12,023 | +0.11% | 98.7만 |
|---|
| 2025.10.15 | ₩11,743 | ₩12,116 | ₩11,562 | ₩12,049 | +2.61% | 105.5만 |
|---|
| 2025.10.14 | ₩11,449 | ₩12,060 | ₩10,754 | ₩11,736 | +2.51% | 111.2만 |
|---|
| 2025.10.13 | ₩12,396 | ₩12,396 | ₩11,129 | ₩11,502 | -7.21% | 231.9만 |
|---|
| 2025.10.10 | ₩12,597 | ₩12,710 | ₩12,009 | ₩12,370 | -1.80% | 356.7만 |
|---|