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 | ₩1,989 | -3.25% | 128.6만 |
| 2026.10.08 | ₩2,042 | ₩2,109 | ₩2,002 | ₩2,055 | +0.65% | 146.7만 |
| 2026.10.07 | ₩2,095 | ₩2,149 | ₩2,022 | ₩2,042 | -2.55% | 133.5만 |
| 2026.10.06 | ₩2,216 | ₩2,282 | ₩2,082 | ₩2,136 | -3.61% | 143.5만 |
| 2026.10.05 | ₩2,389 | ₩2,422 | ₩2,176 | ₩2,196 | -8.10% | 202.4만 |
| 2026.10.02 | ₩2,509 | ₩2,509 | ₩2,296 | ₩2,429 | -3.19% | 198.9만 |
| 2026.10.01 | ₩2,669 | ₩2,683 | ₩2,509 | ₩2,523 | -5.50% | 234.3만 |
| 2026.09.30 | ₩3,177 | ₩3,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,696 |
| -15.13% |
| 295.8만 |
| 2026.09.29 | ₩3,137 | ₩3,223 | ₩3,083 | ₩3,150 | +0.43% | 175.6만 |
|---|
| 2026.09.28 | ₩3,230 | ₩3,245 | ₩3,137 | ₩3,137 | -2.89% | 52.3만 |
|---|
| 2026.09.25 | ₩3,137 | ₩3,243 | ₩3,097 | ₩3,177 | +1.28% | 74.4만 |
|---|
| 2026.09.24 | ₩3,110 | ₩3,163 | ₩3,030 | ₩3,123 | +0.43% | 93.7만 |
|---|
| 2026.09.23 | ₩3,297 | ₩3,323 | ₩3,077 | ₩3,137 | -4.86% | 77.9만 |
|---|
| 2026.09.22 | ₩3,217 | ₩3,317 | ₩3,190 | ₩3,297 | +2.49% | 64만 |
|---|
| 2026.09.21 | ₩3,230 | ₩3,230 | ₩3,137 | ₩3,203 | -0.83% | 57.5만 |
|---|
| 2026.09.18 | ₩3,230 | ₩3,270 | ₩3,177 | ₩3,230 | 0.00% | 92.1만 |
|---|
| 2026.09.17 | ₩3,217 | ₩3,310 | ₩3,210 | ₩3,217 | 0.00% | 36.5만 |
|---|
| 2026.09.16 | ₩3,257 | ₩3,297 | ₩3,083 | ₩3,150 | -3.28% | 90.6만 |
|---|
| 2026.09.15 | ₩3,457 | ₩3,457 | ₩3,243 | ₩3,257 | -5.79% | 94.5만 |
|---|
| 2026.09.14 | ₩3,484 | ₩3,524 | ₩3,404 | ₩3,470 | -0.38% | 65.8만 |
|---|
| 2026.09.11 | ₩3,617 | ₩3,653 | ₩3,484 | ₩3,497 | -3.32% | 62.4만 |
|---|
| 2026.09.10 | ₩3,617 | ₩3,650 | ₩3,490 | ₩3,550 | -1.85% | 43.4만 |
|---|
| 2026.09.09 | ₩3,791 | ₩3,864 | ₩3,657 | ₩3,670 | -3.17% | 43.9만 |
|---|
| 2026.09.08 | ₩3,751 | ₩3,844 | ₩3,697 | ₩3,804 | +1.42% | 55.9만 |
|---|
| 2026.09.04 | ₩3,764 | ₩3,877 | ₩3,751 | ₩3,817 | +1.42% | 30.7만 |
|---|
| 2026.09.03 | ₩3,871 | ₩3,924 | ₩3,764 | ₩3,804 | -1.72% | 42.2만 |
|---|
| 2026.09.02 | ₩3,844 | ₩3,975 | ₩3,757 | ₩3,857 | +0.35% | 58.7만 |
|---|
| 2026.09.01 | ₩3,724 | ₩3,871 | ₩3,677 | ₩3,831 | +2.87% | 82.7만 |
|---|
| 2026.08.31 | ₩3,937 | ₩3,964 | ₩3,710 | ₩3,737 | -5.08% | 103.4만 |
|---|
| 2026.08.28 | ₩4,164 | ₩4,178 | ₩3,951 | ₩3,991 | -4.17% | 89.3만 |
|---|
| 2026.08.27 | ₩4,335 | ₩4,351 | ₩4,164 | ₩4,178 | -3.63% | 65.3만 |
|---|
| 2026.08.26 | ₩4,671 | ₩4,725 | ₩4,298 | ₩4,324 | -7.43% | 118만 |
|---|
| 2026.08.25 | ₩4,498 | ₩4,912 | ₩4,491 | ₩4,752 | +5.64% | 247.4만 |
|---|
| 2026.08.24 | ₩4,298 | ₩4,304 | ₩4,124 | ₩4,151 | -3.42% | 45.7만 |
|---|
| 2026.08.21 | ₩4,231 | ₩4,391 | ₩4,218 | ₩4,324 | +2.21% | 48.1만 |
|---|
| 2026.08.20 | ₩4,458 | ₩4,485 | ₩4,124 | ₩4,178 | -6.29% | 55.7만 |
|---|
| 2026.08.19 | ₩4,271 | ₩4,551 | ₩4,271 | ₩4,525 | +5.94% | 65.5만 |
|---|
| 2026.08.18 | ₩4,218 | ₩4,298 | ₩4,131 | ₩4,271 | +1.27% | 40.1만 |
|---|
| 2026.08.17 | ₩4,258 | ₩4,311 | ₩4,207 | ₩4,284 | +0.63% | 46.5만 |
|---|
| 2026.08.14 | ₩4,338 | ₩4,365 | ₩4,191 | ₩4,298 | -0.92% | 69.8만 |
|---|
| 2026.08.13 | ₩4,538 | ₩4,538 | ₩4,298 | ₩4,365 | -3.82% | 83만 |
|---|
| 2026.08.12 | ₩4,671 | ₩4,765 | ₩4,538 | ₩4,551 | -2.57% | 66.7만 |
|---|
| 2026.08.11 | ₩4,498 | ₩4,725 | ₩4,485 | ₩4,685 | +4.15% | 66.3만 |
|---|
| 2026.08.10 | ₩4,445 | ₩4,591 | ₩4,383 | ₩4,525 | +1.80% | 66.9만 |
|---|
| 2026.08.07 | ₩4,445 | ₩4,538 | ₩4,431 | ₩4,458 | +0.30% | 104.6만 |
|---|
| 2026.08.06 | ₩4,231 | ₩4,431 | ₩4,218 | ₩4,378 | +3.47% | 85.6만 |
|---|
| 2026.08.05 | ₩4,244 | ₩4,351 | ₩4,164 | ₩4,271 | +0.63% | 116.6만 |
|---|
| 2026.08.04 | ₩3,924 | ₩4,405 | ₩3,917 | ₩4,204 | +7.14% | 197.8만 |
|---|
| 2026.08.03 | ₩3,737 | ₩3,964 | ₩3,657 | ₩3,937 | +5.36% | 144.4만 |
|---|
| 2026.07.31 | ₩3,564 | ₩3,697 | ₩3,550 | ₩3,670 | +3.00% | 119.9만 |
|---|
| 2026.07.30 | ₩3,350 | ₩3,617 | ₩3,350 | ₩3,604 | +7.57% | 124.8만 |
|---|
| 2026.07.29 | ₩3,417 | ₩3,470 | ₩3,310 | ₩3,323 | -2.73% | 110만 |
|---|
| 2026.07.28 | ₩3,310 | ₩3,470 | ₩3,297 | ₩3,430 | +3.63% | 77.6만 |
|---|
| 2026.07.27 | ₩3,217 | ₩3,389 | ₩3,177 | ₩3,337 | +3.73% | 71.7만 |
|---|
| 2026.07.24 | ₩3,310 | ₩3,330 | ₩3,190 | ₩3,203 | -3.23% | 101.3만 |
|---|
| 2026.07.23 | ₩3,310 | ₩3,410 | ₩3,283 | ₩3,310 | 0.00% | 118만 |
|---|
| 2026.07.22 | ₩3,390 | ₩3,470 | ₩3,350 | ₩3,404 | +0.39% | 65.6만 |
|---|
| 2026.07.21 | ₩3,190 | ₩3,457 | ₩3,190 | ₩3,410 | +6.90% | 83만 |
|---|
| 2026.07.20 | ₩3,217 | ₩3,270 | ₩3,163 | ₩3,230 | +0.41% | 85.1만 |
|---|
| 2026.07.17 | ₩3,043 | ₩3,243 | ₩3,010 | ₩3,190 | +4.82% | 192.1만 |
|---|
| 2026.07.16 | ₩3,297 | ₩3,297 | ₩3,063 | ₩3,123 | -5.26% | 76.4만 |
|---|
| 2026.07.15 | ₩3,257 | ₩3,337 | ₩3,209 | ₩3,337 | +2.46% | 73.2만 |
|---|
| 2026.07.14 | ₩3,110 | ₩3,303 | ₩3,070 | ₩3,243 | +4.29% | 88.6만 |
|---|
| 2026.07.13 | ₩3,283 | ₩3,345 | ₩3,070 | ₩3,137 | -4.47% | 131.9만 |
|---|
| 2026.07.10 | ₩3,604 | ₩3,617 | ₩3,237 | ₩3,337 | -7.41% | 74.9만 |
|---|
| 2026.07.09 | ₩3,617 | ₩3,670 | ₩3,510 | ₩3,604 | -0.37% | 89.6만 |
|---|
| 2026.07.08 | ₩3,564 | ₩3,724 | ₩3,544 | ₩3,604 | +1.12% | 77.7만 |
|---|
| 2026.07.07 | ₩3,590 | ₩3,644 | ₩3,464 | ₩3,617 | +0.74% | 85.2만 |
|---|
| 2026.07.06 | ₩3,704 | ₩3,704 | ₩3,550 | ₩3,550 | -4.14% | 63.7만 |
|---|
| 2026.07.02 | ₩3,470 | ₩3,717 | ₩3,430 | ₩3,684 | +6.15% | 117.5만 |
|---|
| 2026.07.01 | ₩3,457 | ₩3,517 | ₩3,410 | ₩3,444 | -0.39% | 112.8만 |
|---|
| 2026.06.30 | ₩3,417 | ₩3,550 | ₩3,417 | ₩3,457 | +1.17% | 89.3만 |
|---|
| 2026.06.29 | ₩3,497 | ₩3,524 | ₩3,337 | ₩3,470 | -0.76% | 79.7만 |
|---|
| 2026.06.26 | ₩3,283 | ₩3,510 | ₩3,283 | ₩3,497 | +6.50% | 419.9만 |
|---|
| 2026.06.25 | ₩3,444 | ₩3,444 | ₩3,283 | ₩3,290 | -4.46% | 93.9만 |
|---|
| 2026.06.24 | ₩3,430 | ₩3,570 | ₩3,404 | ₩3,417 | -0.39% | 75.9만 |
|---|
| 2026.06.23 | ₩3,337 | ₩3,564 | ₩3,323 | ₩3,444 | +3.20% | 78.1만 |
|---|
| 2026.06.22 | ₩3,644 | ₩3,737 | ₩3,377 | ₩3,390 | -6.96% | 115.5만 |
|---|
| 2026.06.18 | ₩3,644 | ₩3,710 | ₩3,444 | ₩3,644 | 0.00% | 891.5만 |
|---|
| 2026.06.17 | ₩3,470 | ₩3,690 | ₩3,410 | ₩3,564 | +2.69% | 147.8만 |
|---|
| 2026.06.16 | ₩3,323 | ₩3,397 | ₩3,250 | ₩3,363 | +1.20% | 95.1만 |
|---|
| 2026.06.15 | ₩3,404 | ₩3,444 | ₩3,297 | ₩3,337 | -1.96% | 93.4만 |
|---|
| 2026.06.12 | ₩3,337 | ₩3,437 | ₩3,270 | ₩3,337 | 0.00% | 122.2만 |
|---|
| 2026.06.11 | ₩3,257 | ₩3,383 | ₩3,217 | ₩3,337 | +2.46% | 97.5만 |
|---|
| 2026.06.10 | ₩3,377 | ₩3,450 | ₩3,283 | ₩3,283 | -2.77% | 92.2만 |
|---|
| 2026.06.09 | ₩3,537 | ₩3,644 | ₩3,303 | ₩3,390 | -4.15% | 86.9만 |
|---|
| 2026.06.08 | ₩3,484 | ₩3,524 | ₩3,390 | ₩3,497 | +0.38% | 89.5만 |
|---|
| 2026.06.05 | ₩3,764 | ₩3,764 | ₩3,417 | ₩3,430 | -8.87% | 94.2만 |
|---|
| 2026.06.04 | ₩3,577 | ₩3,884 | ₩3,537 | ₩3,764 | +5.22% | 93.8만 |
|---|
| 2026.06.03 | ₩3,644 | ₩3,677 | ₩3,484 | ₩3,530 | -3.11% | 105.4만 |
|---|
| 2026.06.02 | ₩3,984 | ₩3,984 | ₩3,577 | ₩3,717 | -6.70% | 242.1만 |
|---|
| 2026.06.01 | ₩3,991 | ₩4,098 | ₩3,884 | ₩3,977 | -0.33% | 159.3만 |
|---|
| 2026.05.29 | ₩3,937 | ₩4,058 | ₩3,751 | ₩4,044 | +2.71% | 131.4만 |
|---|
| 2026.05.28 | ₩3,710 | ₩3,971 | ₩3,710 | ₩3,924 | +5.76% | 141.9만 |
|---|
| 2026.05.27 | ₩3,604 | ₩3,791 | ₩3,577 | ₩3,684 | +2.22% | 115.7만 |
|---|
| 2026.05.26 | ₩3,590 | ₩3,737 | ₩3,537 | ₩3,617 | +0.74% | 92.4만 |
|---|
| 2026.05.22 | ₩3,604 | ₩3,657 | ₩3,517 | ₩3,597 | -0.19% | 111.9만 |
|---|
| 2026.05.21 | ₩3,630 | ₩3,717 | ₩3,577 | ₩3,617 | -0.37% | 95.5만 |
|---|
| 2026.05.20 | ₩3,577 | ₩3,684 | ₩3,564 | ₩3,670 | +2.61% | 88.1만 |
|---|
| 2026.05.19 | ₩3,817 | ₩3,844 | ₩3,564 | ₩3,564 | -6.64% | 156.3만 |
|---|
| 2026.05.18 | ₩3,897 | ₩3,971 | ₩3,777 | ₩3,844 | -1.37% | 93.7만 |
|---|
| 2026.05.15 | ₩4,058 | ₩4,084 | ₩3,851 | ₩3,884 | -4.28% | 121.7만 |
|---|
| 2026.05.14 | ₩4,098 | ₩4,191 | ₩3,931 | ₩4,111 | +0.33% | 125.1만 |
|---|
| 2026.05.13 | ₩4,031 | ₩4,144 | ₩4,017 | ₩4,111 | +1.99% | 124.4만 |
|---|
| 2026.05.12 | ₩4,324 | ₩4,405 | ₩4,024 | ₩4,084 | -5.56% | 123.6만 |
|---|
| 2026.05.11 | ₩4,258 | ₩4,485 | ₩4,218 | ₩4,324 | +1.57% | 106.3만 |
|---|
| 2026.05.08 | ₩4,164 | ₩4,331 | ₩4,164 | ₩4,298 | +3.21% | 73.6만 |
|---|
| 2026.05.07 | ₩4,458 | ₩4,525 | ₩4,158 | ₩4,164 | -6.59% | 131.8만 |
|---|
| 2026.05.06 | ₩4,338 | ₩4,478 | ₩4,084 | ₩4,458 | +2.77% | 108.8만 |
|---|
| 2026.05.05 | ₩4,605 | ₩4,658 | ₩4,445 | ₩4,485 | -2.61% | 48만 |
|---|
| 2026.05.04 | ₩4,471 | ₩4,671 | ₩4,471 | ₩4,551 | +1.79% | 72.6만 |
|---|
| 2026.05.01 | ₩4,431 | ₩4,478 | ₩4,371 | ₩4,431 | 0.00% | 50.5만 |
|---|
| 2026.04.30 | ₩4,378 | ₩4,565 | ₩4,351 | ₩4,458 | +1.83% | 65.1만 |
|---|
| 2026.04.29 | ₩4,405 | ₩4,458 | ₩4,311 | ₩4,351 | -1.21% | 61.9만 |
|---|
| 2026.04.28 | ₩4,311 | ₩4,518 | ₩4,311 | ₩4,498 | +4.33% | 61.7만 |
|---|
| 2026.04.27 | ₩4,458 | ₩4,598 | ₩4,338 | ₩4,391 | -1.50% | 74만 |
|---|
| 2026.04.24 | ₩4,458 | ₩4,551 | ₩4,311 | ₩4,458 | 0.00% | 61.8만 |
|---|
| 2026.04.23 | ₩4,712 | ₩4,778 | ₩4,351 | ₩4,418 | -6.23% | 98.7만 |
|---|
| 2026.04.22 | ₩4,778 | ₩4,925 | ₩4,698 | ₩4,818 | +0.84% | 75.2만 |
|---|
| 2026.04.21 | ₩4,898 | ₩4,918 | ₩4,651 | ₩4,671 | -4.63% | 77만 |
|---|
| 2026.04.20 | ₩4,765 | ₩5,012 | ₩4,725 | ₩4,872 | +2.24% | 113.8만 |
|---|
| 2026.04.17 | ₩4,618 | ₩4,912 | ₩4,605 | ₩4,858 | +5.20% | 154.2만 |
|---|
| 2026.04.16 | ₩4,338 | ₩4,565 | ₩4,324 | ₩4,538 | +4.62% | 81.7만 |
|---|
| 2026.04.15 | ₩4,204 | ₩4,338 | ₩4,151 | ₩4,324 | +2.86% | 99.4만 |
|---|
| 2026.04.14 | ₩4,204 | ₩4,411 | ₩4,058 | ₩4,164 | -0.95% | 178.9만 |
|---|
| 2026.04.13 | ₩3,937 | ₩4,184 | ₩3,913 | ₩4,151 | +5.42% | 90.8만 |
|---|
| 2026.04.10 | ₩4,084 | ₩4,104 | ₩3,877 | ₩3,937 | -3.59% | 104만 |
|---|
| 2026.04.09 | ₩4,004 | ₩4,164 | ₩3,984 | ₩4,071 | +1.67% | 79.5만 |
|---|
| 2026.04.08 | ₩4,244 | ₩4,311 | ₩4,024 | ₩4,058 | -4.40% | 102.2만 |
|---|
| 2026.04.07 | ₩3,897 | ₩4,144 | ₩3,835 | ₩4,111 | +5.48% | 107.3만 |
|---|
| 2026.04.06 | ₩4,031 | ₩4,124 | ₩3,937 | ₩3,951 | -1.99% | 100.5만 |
|---|
| 2026.04.02 | ₩4,058 | ₩4,091 | ₩3,937 | ₩3,991 | -1.64% | 116.6만 |
|---|
| 2026.04.01 | ₩4,111 | ₩4,258 | ₩4,084 | ₩4,138 | +0.65% | 134.6만 |
|---|
| 2026.03.31 | ₩3,804 | ₩4,124 | ₩3,804 | ₩4,098 | +7.72% | 187.6만 |
|---|
| 2026.03.30 | ₩3,670 | ₩3,804 | ₩3,593 | ₩3,764 | +2.55% | 157만 |
|---|
| 2026.03.27 | ₩3,784 | ₩3,857 | ₩3,670 | ₩3,764 | -0.53% | 243.2만 |
|---|
| 2026.03.26 | ₩3,617 | ₩4,031 | ₩3,537 | ₩3,844 | +6.27% | 391.2만 |
|---|
| 2026.03.25 | ₩4,017 | ₩4,158 | ₩3,484 | ₩3,657 | -8.97% | 1406.1만 |
|---|
| 2026.03.24 | ₩5,966 | ₩6,073 | ₩5,552 | ₩5,592 | -6.26% | 104.1만 |
|---|
| 2026.03.23 | ₩5,472 | ₩6,146 | ₩5,472 | ₩5,926 | +8.29% | 210.8만 |
|---|
| 2026.03.20 | ₩5,606 | ₩5,711 | ₩5,392 | ₩5,419 | -3.33% | 276.8만 |
|---|
| 2026.03.19 | ₩5,606 | ₩5,766 | ₩5,419 | ₩5,606 | 0.00% | 157.7만 |
|---|
| 2026.03.18 | ₩6,020 | ₩6,020 | ₩5,679 | ₩5,686 | -5.54% | 90.8만 |
|---|
| 2026.03.17 | ₩6,340 | ₩6,439 | ₩6,033 | ₩6,073 | -4.21% | 104.8만 |
|---|
| 2026.03.16 | ₩6,340 | ₩6,453 | ₩6,233 | ₩6,286 | -0.84% | 49.3만 |
|---|
| 2026.03.13 | ₩6,286 | ₩6,500 | ₩6,186 | ₩6,206 | -1.27% | 98.9만 |
|---|
| 2026.03.12 | ₩6,113 | ₩6,253 | ₩5,859 | ₩6,206 | +1.53% | 96.4만 |
|---|
| 2026.03.11 | ₩6,166 | ₩6,260 | ₩6,033 | ₩6,206 | +0.65% | 59.5만 |
|---|
| 2026.03.10 | ₩6,380 | ₩6,447 | ₩6,080 | ₩6,193 | -2.93% | 70.1만 |
|---|
| 2026.03.09 | ₩6,246 | ₩6,540 | ₩6,166 | ₩6,393 | +2.35% | 90.1만 |
|---|
| 2026.03.06 | ₩6,220 | ₩6,320 | ₩5,906 | ₩6,206 | -0.21% | 120.7만 |
|---|
| 2026.03.05 | ₩6,674 | ₩6,700 | ₩6,266 | ₩6,353 | -4.80% | 108.6만 |
|---|
| 2026.03.04 | ₩6,220 | ₩6,908 | ₩6,166 | ₩6,674 | +7.30% | 150만 |
|---|
| 2026.03.03 | ₩5,939 | ₩6,327 | ₩5,939 | ₩6,260 | +5.39% | 121.8만 |
|---|
| 2026.03.02 | ₩5,753 | ₩6,220 | ₩5,741 | ₩6,046 | +5.10% | 92.3만 |
|---|
| 2026.02.27 | ₩5,873 | ₩5,946 | ₩5,713 | ₩5,913 | +0.68% | 238.5만 |
|---|
| 2026.02.26 | ₩5,913 | ₩5,993 | ₩5,652 | ₩5,953 | +0.68% | 85.9만 |
|---|
| 2026.02.25 | ₩5,873 | ₩6,273 | ₩5,819 | ₩5,873 | 0.00% | 118.9만 |
|---|
| 2026.02.24 | ₩5,566 | ₩5,906 | ₩5,539 | ₩5,819 | +4.56% | 101.3만 |
|---|
| 2026.02.23 | ₩5,459 | ₩5,652 | ₩5,432 | ₩5,552 | +1.71% | 57.4만 |
|---|
| 2026.02.20 | ₩5,539 | ₩5,586 | ₩5,432 | ₩5,499 | -0.72% | 80만 |
|---|
| 2026.02.19 | ₩5,512 | ₩5,526 | ₩5,332 | ₩5,499 | -0.24% | 73.6만 |
|---|
| 2026.02.18 | ₩5,379 | ₩5,546 | ₩5,339 | ₩5,392 | +0.25% | 93.3만 |
|---|
| 2026.02.17 | ₩5,299 | ₩5,454 | ₩5,192 | ₩5,392 | +1.76% | 88.7만 |
|---|
| 2026.02.13 | ₩5,312 | ₩5,579 | ₩5,219 | ₩5,245 | -1.26% | 108만 |
|---|
| 2026.02.12 | ₩5,205 | ₩5,339 | ₩5,039 | ₩5,232 | +0.51% | 133.8만 |
|---|
| 2026.02.11 | ₩5,299 | ₩5,392 | ₩4,998 | ₩5,179 | -2.27% | 140.7만 |
|---|
| 2026.02.10 | ₩5,793 | ₩5,806 | ₩5,272 | ₩5,285 | -8.76% | 166.9만 |
|---|
| 2026.02.09 | ₩5,606 | ₩6,060 | ₩5,432 | ₩5,806 | +3.57% | 180만 |
|---|
| 2026.02.06 | ₩5,152 | ₩5,686 | ₩5,099 | ₩5,472 | +6.22% | 168.2만 |
|---|
| 2026.02.05 | ₩5,526 | ₩5,592 | ₩5,085 | ₩5,085 | -7.97% | 144만 |
|---|
| 2026.02.04 | ₩5,926 | ₩5,926 | ₩5,472 | ₩5,512 | -6.98% | 262.1만 |
|---|
| 2026.02.03 | ₩6,006 | ₩6,204 | ₩5,779 | ₩5,859 | -2.44% | 126.9만 |
|---|
| 2026.02.02 | ₩6,166 | ₩6,266 | ₩5,993 | ₩6,033 | -2.16% | 139.2만 |
|---|
| 2026.01.30 | ₩6,447 | ₩6,740 | ₩6,246 | ₩6,273 | -2.69% | 183.4만 |
|---|
| 2026.01.29 | ₩6,487 | ₩6,654 | ₩6,380 | ₩6,553 | +1.03% | 74.5만 |
|---|
| 2026.01.28 | ₩6,754 | ₩6,754 | ₩6,473 | ₩6,500 | -3.75% | 90.8만 |
|---|
| 2026.01.27 | ₩6,620 | ₩6,760 | ₩6,487 | ₩6,740 | +1.81% | 83.1만 |
|---|
| 2026.01.26 | ₩6,940 | ₩6,940 | ₩6,607 | ₩6,700 | -3.46% | 87.4만 |
|---|
| 2026.01.23 | ₩7,007 | ₩7,094 | ₩6,740 | ₩7,021 | +0.19% | 122.9만 |
|---|
| 2026.01.22 | ₩7,074 | ₩7,154 | ₩6,916 | ₩7,074 | 0.00% | 113.4만 |
|---|
| 2026.01.21 | ₩6,714 | ₩7,141 | ₩6,607 | ₩7,074 | +5.37% | 142.6만 |
|---|
| 2026.01.20 | ₩6,500 | ₩6,947 | ₩6,380 | ₩6,714 | +3.29% | 170.9만 |
|---|
| 2026.01.16 | ₩6,500 | ₩6,927 | ₩6,312 | ₩6,687 | +2.87% | 173.6만 |
|---|
| 2026.01.15 | ₩6,513 | ₩6,620 | ₩6,232 | ₩6,473 | -0.61% | 113.9만 |
|---|
| 2026.01.14 | ₩6,246 | ₩6,553 | ₩6,233 | ₩6,433 | +2.99% | 213.5만 |
|---|
| 2026.01.13 | ₩5,833 | ₩6,273 | ₩5,619 | ₩6,193 | +6.18% | 187.5만 |
|---|
| 2026.01.12 | ₩5,739 | ₩5,793 | ₩5,486 | ₩5,726 | -0.23% | 98.8만 |
|---|
| 2026.01.09 | ₩5,833 | ₩5,919 | ₩5,606 | ₩5,713 | -2.06% | 148.5만 |
|---|
| 2026.01.08 | ₩5,459 | ₩5,753 | ₩5,299 | ₩5,699 | +4.40% | 127.1만 |
|---|
| 2026.01.07 | ₩5,325 | ₩5,599 | ₩5,299 | ₩5,472 | +2.76% | 160만 |
|---|
| 2026.01.06 | ₩5,506 | ₩5,833 | ₩5,319 | ₩5,352 | -2.79% | 270.9만 |
|---|
| 2026.01.05 | ₩4,885 | ₩5,307 | ₩4,865 | ₩5,272 | +7.92% | 155.9만 |
|---|
| 2026.01.02 | ₩4,845 | ₩4,952 | ₩4,665 | ₩4,912 | +1.38% | 155.4만 |
|---|
| 2025.12.31 | ₩5,032 | ₩5,045 | ₩4,705 | ₩4,752 | -5.57% | 151.4만 |
|---|
| 2025.12.30 | ₩4,872 | ₩5,099 | ₩4,832 | ₩5,072 | +4.11% | 494.8만 |
|---|
| 2025.12.29 | ₩4,792 | ₩4,965 | ₩4,765 | ₩4,872 | +1.67% | 171.5만 |
|---|
| 2025.12.26 | ₩4,925 | ₩4,992 | ₩4,765 | ₩4,858 | -1.36% | 161.4만 |
|---|
| 2025.12.24 | ₩4,952 | ₩5,072 | ₩4,872 | ₩4,965 | +0.27% | 95.4만 |
|---|
| 2025.12.23 | ₩5,019 | ₩5,085 | ₩4,885 | ₩4,978 | -0.80% | 209.4만 |
|---|
| 2025.12.22 | ₩4,838 | ₩5,099 | ₩4,752 | ₩5,005 | +3.45% | 255.5만 |
|---|
| 2025.12.19 | ₩5,205 | ₩5,352 | ₩4,805 | ₩4,898 | -5.90% | 528만 |
|---|
| 2025.12.18 | ₩5,312 | ₩5,446 | ₩5,059 | ₩5,192 | -2.26% | 179.3만 |
|---|
| 2025.12.17 | ₩5,325 | ₩5,459 | ₩5,079 | ₩5,232 | -1.75% | 288.8만 |
|---|
| 2025.12.16 | ₩5,392 | ₩5,632 | ₩5,259 | ₩5,366 | -0.50% | 193.5만 |
|---|
| 2025.12.15 | ₩5,245 | ₩5,632 | ₩5,165 | ₩5,526 | +5.34% | 232.9만 |
|---|
| 2025.12.12 | ₩4,898 | ₩5,552 | ₩4,885 | ₩5,366 | +9.54% | 486.2만 |
|---|
| 2025.12.11 | ₩5,342 | ₩5,560 | ₩5,312 | ₩5,486 | +2.70% | 156.6만 |
|---|
| 2025.12.10 | ₩5,819 | ₩5,873 | ₩5,285 | ₩5,446 | -6.42% | 161만 |
|---|
| 2025.12.09 | ₩5,739 | ₩6,113 | ₩5,619 | ₩5,886 | +2.56% | 115만 |
|---|
| 2025.12.08 | ₩5,980 | ₩6,513 | ₩5,779 | ₩5,793 | -3.12% | 152.9만 |
|---|
| 2025.12.05 | ₩5,913 | ₩6,033 | ₩5,765 | ₩5,873 | -0.68% | 107.8만 |
|---|
| 2025.12.04 | ₩5,993 | ₩6,113 | ₩5,726 | ₩5,939 | -0.89% | 186.8만 |
|---|
| 2025.12.03 | ₩5,072 | ₩6,460 | ₩5,072 | ₩6,100 | +20.26% | 746만 |
|---|
| 2025.12.02 | ₩5,072 | ₩5,259 | ₩4,832 | ₩4,898 | -3.42% | 183.5만 |
|---|
| 2025.12.01 | ₩5,119 | ₩5,406 | ₩4,905 | ₩5,099 | -0.39% | 308.3만 |
|---|
| 2025.11.28 | ₩5,245 | ₩5,279 | ₩4,978 | ₩5,112 | -2.54% | 168.3만 |
|---|
| 2025.11.26 | ₩4,738 | ₩5,225 | ₩4,619 | ₩5,152 | +8.73% | 376.8만 |
|---|
| 2025.11.25 | ₩4,391 | ₩4,925 | ₩4,244 | ₩4,618 | +5.17% | 452.6만 |
|---|
| 2025.11.24 | ₩4,311 | ₩4,394 | ₩3,997 | ₩4,111 | -4.64% | 400만 |
|---|
| 2025.11.21 | ₩4,231 | ₩4,498 | ₩4,178 | ₩4,351 | +2.84% | 279.5만 |
|---|
| 2025.11.20 | ₩4,778 | ₩4,872 | ₩4,071 | ₩4,231 | -11.45% | 582.8만 |
|---|
| 2025.11.19 | ₩4,631 | ₩4,992 | ₩4,538 | ₩4,805 | +3.75% | 221.2만 |
|---|
| 2025.11.18 | ₩4,725 | ₩4,858 | ₩4,591 | ₩4,671 | -1.13% | 269.7만 |
|---|
| 2025.11.17 | ₩4,671 | ₩5,392 | ₩4,378 | ₩4,778 | +2.29% | 635.2만 |
|---|
| 2025.11.14 | ₩3,944 | ₩5,526 | ₩3,817 | ₩4,865 | +23.35% | 2298.4만 |
|---|
| 2025.11.13 | ₩9,209 | ₩9,677 | ₩6,807 | ₩7,594 | -17.54% | 874.7만 |
|---|
| 2025.11.12 | ₩9,063 | ₩9,330 | ₩8,742 | ₩9,209 | +1.62% | 170.4만 |
|---|
| 2025.11.11 | ₩8,796 | ₩9,276 | ₩8,662 | ₩9,143 | +3.95% | 228.9만 |
|---|
| 2025.11.10 | ₩10,090 | ₩10,144 | ₩8,475 | ₩8,662 | -14.15% | 463.9만 |
|---|
| 2025.11.07 | ₩9,890 | ₩10,064 | ₩9,490 | ₩9,730 | -1.62% | 159.9만 |
|---|
| 2025.11.06 | ₩9,743 | ₩10,130 | ₩9,637 | ₩9,877 | +1.37% | 114.2만 |
|---|
| 2025.11.05 | ₩9,877 | ₩10,024 | ₩9,703 | ₩9,757 | -1.22% | 154.6만 |
|---|
| 2025.11.04 | ₩10,211 | ₩10,399 | ₩9,930 | ₩9,970 | -2.35% | 103.1만 |
|---|
| 2025.11.03 | ₩10,544 | ₩10,595 | ₩9,944 | ₩10,331 | -2.03% | 165.7만 |
|---|
| 2025.10.31 | ₩10,744 | ₩10,865 | ₩10,477 | ₩10,638 | -0.99% | 135.1만 |
|---|
| 2025.10.30 | ₩10,678 | ₩11,145 | ₩10,651 | ₩10,718 | +0.37% | 80.6만 |
|---|
| 2025.10.29 | ₩10,811 | ₩11,105 | ₩10,518 | ₩10,704 | -0.99% | 154.5만 |
|---|
| 2025.10.28 | ₩11,252 | ₩11,278 | ₩10,758 | ₩10,811 | -3.91% | 123.9만 |
|---|
| 2025.10.27 | ₩11,612 | ₩11,732 | ₩11,145 | ₩11,332 | -2.41% | 105.9만 |
|---|
| 2025.10.24 | ₩11,759 | ₩11,968 | ₩11,452 | ₩11,499 | -2.21% | 80.5만 |
|---|
| 2025.10.23 | ₩12,399 | ₩12,549 | ₩11,225 | ₩11,665 | -5.92% | 149.5만 |
|---|
| 2025.10.22 | ₩12,480 | ₩12,680 | ₩12,253 | ₩12,480 | 0.00% | 56.9만 |
|---|
| 2025.10.21 | ₩12,480 | ₩12,653 | ₩12,359 | ₩12,480 | 0.00% | 51.7만 |
|---|
| 2025.10.20 | ₩12,199 | ₩12,680 | ₩12,052 | ₩12,493 | +2.41% | 106.2만 |
|---|
| 2025.10.17 | ₩11,879 | ₩12,343 | ₩11,872 | ₩11,986 | +0.90% | 74.9만 |
|---|
| 2025.10.16 | ₩12,012 | ₩12,386 | ₩11,866 | ₩12,026 | +0.11% | 98.7만 |
|---|
| 2025.10.15 | ₩11,745 | ₩12,119 | ₩11,565 | ₩12,052 | +2.61% | 105.5만 |
|---|
| 2025.10.14 | ₩11,452 | ₩12,063 | ₩10,756 | ₩11,739 | +2.51% | 111.2만 |
|---|
| 2025.10.13 | ₩12,399 | ₩12,399 | ₩11,131 | ₩11,505 | -7.21% | 231.9만 |
|---|
| 2025.10.10 | ₩12,600 | ₩12,713 | ₩12,012 | ₩12,373 | -1.80% | 356.7만 |
|---|