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 | ₩2,149 | ₩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.
| ₩2,696 |
| -15.13% |
| 295.8만 |
| 2026.09.29 | ₩3,136 | ₩3,223 | ₩3,083 | ₩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 | ₩3,163 | ₩3,029 | ₩3,123 | +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 | ₩3,310 | ₩3,209 | ₩3,216 | 0.00% | 36.5만 |
|---|
| 2026.09.16 | ₩3,256 | ₩3,296 | ₩3,083 | ₩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 | ₩3,470 | -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 | ₩3,490 | ₩3,550 | -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 | ₩3,697 | ₩3,803 | +1.42% | 55.9만 |
|---|
| 2026.09.04 | ₩3,763 | ₩3,877 | ₩3,750 | ₩3,817 | +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 | ₩3,757 | ₩3,857 | +0.35% | 58.7만 |
|---|
| 2026.09.01 | ₩3,723 | ₩3,870 | ₩3,676 | ₩3,830 | +2.87% | 82.7만 |
|---|
| 2026.08.31 | ₩3,937 | ₩3,963 | ₩3,710 | ₩3,737 | -5.08% | 103.4만 |
|---|
| 2026.08.28 | ₩4,164 | ₩4,177 | ₩3,950 | ₩3,990 | -4.17% | 89.3만 |
|---|
| 2026.08.27 | ₩4,334 | ₩4,350 | ₩4,164 | ₩4,177 | -3.63% | 65.3만 |
|---|
| 2026.08.26 | ₩4,671 | ₩4,724 | ₩4,297 | ₩4,324 | -7.43% | 118만 |
|---|
| 2026.08.25 | ₩4,497 | ₩4,911 | ₩4,491 | ₩4,751 | +5.64% | 247.4만 |
|---|
| 2026.08.24 | ₩4,297 | ₩4,304 | ₩4,124 | ₩4,150 | -3.42% | 45.7만 |
|---|
| 2026.08.21 | ₩4,230 | ₩4,390 | ₩4,217 | ₩4,324 | +2.21% | 48.1만 |
|---|
| 2026.08.20 | ₩4,457 | ₩4,484 | ₩4,124 | ₩4,177 | -6.29% | 55.7만 |
|---|
| 2026.08.19 | ₩4,270 | ₩4,551 | ₩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 | ₩4,284 | +0.63% | 46.5만 |
|---|
| 2026.08.14 | ₩4,337 | ₩4,364 | ₩4,190 | ₩4,297 | -0.92% | 69.8만 |
|---|
| 2026.08.13 | ₩4,537 | ₩4,537 | ₩4,297 | ₩4,364 | -3.82% | 83만 |
|---|
| 2026.08.12 | ₩4,671 | ₩4,764 | ₩4,537 | ₩4,551 | -2.57% | 66.7만 |
|---|
| 2026.08.11 | ₩4,497 | ₩4,724 | ₩4,484 | ₩4,684 | +4.15% | 66.3만 |
|---|
| 2026.08.10 | ₩4,444 | ₩4,591 | ₩4,382 | ₩4,524 | +1.80% | 66.9만 |
|---|
| 2026.08.07 | ₩4,444 | ₩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 | ₩4,244 | ₩4,350 | ₩4,164 | ₩4,270 | +0.63% | 116.6만 |
|---|
| 2026.08.04 | ₩3,923 | ₩4,404 | ₩3,917 | ₩4,204 | +7.14% | 197.8만 |
|---|
| 2026.08.03 | ₩3,737 | ₩3,963 | ₩3,656 | ₩3,937 | +5.36% | 144.4만 |
|---|
| 2026.07.31 | ₩3,563 | ₩3,697 | ₩3,550 | ₩3,670 | +3.00% | 119.9만 |
|---|
| 2026.07.30 | ₩3,350 | ₩3,616 | ₩3,350 | ₩3,603 | +7.57% | 124.8만 |
|---|
| 2026.07.29 | ₩3,416 | ₩3,470 | ₩3,310 | ₩3,323 | -2.73% | 110만 |
|---|
| 2026.07.28 | ₩3,310 | ₩3,470 | ₩3,296 | ₩3,430 | +3.63% | 77.6만 |
|---|
| 2026.07.27 | ₩3,216 | ₩3,388 | ₩3,176 | ₩3,336 | +3.73% | 71.7만 |
|---|
| 2026.07.24 | ₩3,310 | ₩3,330 | ₩3,189 | ₩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 | ₩3,403 | +0.39% | 65.6만 |
|---|
| 2026.07.21 | ₩3,189 | ₩3,456 | ₩3,189 | ₩3,410 | +6.90% | 83만 |
|---|
| 2026.07.20 | ₩3,216 | ₩3,269 | ₩3,163 | ₩3,229 | +0.41% | 85.1만 |
|---|
| 2026.07.17 | ₩3,043 | ₩3,243 | ₩3,009 | ₩3,189 | +4.82% | 192.1만 |
|---|
| 2026.07.16 | ₩3,296 | ₩3,296 | ₩3,063 | ₩3,123 | -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 | ₩3,510 | ₩3,603 | -0.37% | 89.6만 |
|---|
| 2026.07.08 | ₩3,563 | ₩3,723 | ₩3,543 | ₩3,603 | +1.12% | 77.7만 |
|---|
| 2026.07.07 | ₩3,590 | ₩3,643 | ₩3,463 | ₩3,616 | +0.74% | 85.2만 |
|---|
| 2026.07.06 | ₩3,703 | ₩3,703 | ₩3,550 | ₩3,550 | -4.14% | 63.7만 |
|---|
| 2026.07.02 | ₩3,470 | ₩3,717 | ₩3,430 | ₩3,683 | +6.15% | 117.5만 |
|---|
| 2026.07.01 | ₩3,456 | ₩3,516 | ₩3,410 | ₩3,443 | -0.39% | 112.8만 |
|---|
| 2026.06.30 | ₩3,416 | ₩3,550 | ₩3,416 | ₩3,456 | +1.17% | 89.3만 |
|---|
| 2026.06.29 | ₩3,496 | ₩3,523 | ₩3,336 | ₩3,470 | -0.76% | 79.7만 |
|---|
| 2026.06.26 | ₩3,283 | ₩3,510 | ₩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 | ₩3,430 | ₩3,570 | ₩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 | ₩3,737 | ₩3,376 | ₩3,390 | -6.96% | 115.5만 |
|---|
| 2026.06.18 | ₩3,643 | ₩3,710 | ₩3,443 | ₩3,643 | 0.00% | 891.5만 |
|---|
| 2026.06.17 | ₩3,470 | ₩3,690 | ₩3,410 | ₩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 | ₩3,450 | ₩3,283 | ₩3,283 | -2.77% | 92.2만 |
|---|
| 2026.06.09 | ₩3,536 | ₩3,643 | ₩3,303 | ₩3,390 | -4.15% | 86.9만 |
|---|
| 2026.06.08 | ₩3,483 | ₩3,523 | ₩3,390 | ₩3,496 | +0.38% | 89.5만 |
|---|
| 2026.06.05 | ₩3,763 | ₩3,763 | ₩3,416 | ₩3,430 | -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 | ₩3,530 | -3.11% | 105.4만 |
|---|
| 2026.06.02 | ₩3,983 | ₩3,983 | ₩3,576 | ₩3,717 | -6.70% | 242.1만 |
|---|
| 2026.06.01 | ₩3,990 | ₩4,097 | ₩3,883 | ₩3,977 | -0.33% | 159.3만 |
|---|
| 2026.05.29 | ₩3,937 | ₩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 | ₩3,590 | ₩3,737 | ₩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 | ₩3,717 | ₩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 | ₩3,817 | ₩3,843 | ₩3,563 | ₩3,563 | -6.64% | 156.3만 |
|---|
| 2026.05.18 | ₩3,897 | ₩3,970 | ₩3,777 | ₩3,843 | -1.37% | 93.7만 |
|---|
| 2026.05.15 | ₩4,057 | ₩4,084 | ₩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 | ₩4,144 | ₩4,017 | ₩4,110 | +1.99% | 124.4만 |
|---|
| 2026.05.12 | ₩4,324 | ₩4,404 | ₩4,023 | ₩4,084 | -5.56% | 123.6만 |
|---|
| 2026.05.11 | ₩4,257 | ₩4,484 | ₩4,217 | ₩4,324 | +1.57% | 106.3만 |
|---|
| 2026.05.08 | ₩4,164 | ₩4,330 | ₩4,164 | ₩4,297 | +3.21% | 73.6만 |
|---|
| 2026.05.07 | ₩4,457 | ₩4,524 | ₩4,157 | ₩4,164 | -6.59% | 131.8만 |
|---|
| 2026.05.06 | ₩4,337 | ₩4,477 | ₩4,084 | ₩4,457 | +2.77% | 108.8만 |
|---|
| 2026.05.05 | ₩4,604 | ₩4,657 | ₩4,444 | ₩4,484 | -2.61% | 48만 |
|---|
| 2026.05.04 | ₩4,471 | ₩4,671 | ₩4,471 | ₩4,551 | +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 | ₩4,404 | ₩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 | ₩4,551 | ₩4,310 | ₩4,457 | 0.00% | 61.8만 |
|---|
| 2026.04.23 | ₩4,711 | ₩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 | ₩4,898 | ₩4,918 | ₩4,651 | ₩4,671 | -4.63% | 77만 |
|---|
| 2026.04.20 | ₩4,764 | ₩5,011 | ₩4,724 | ₩4,871 | +2.24% | 113.8만 |
|---|
| 2026.04.17 | ₩4,617 | ₩4,911 | ₩4,604 | ₩4,858 | +5.20% | 154.2만 |
|---|
| 2026.04.16 | ₩4,337 | ₩4,564 | ₩4,324 | ₩4,537 | +4.62% | 81.7만 |
|---|
| 2026.04.15 | ₩4,204 | ₩4,337 | ₩4,150 | ₩4,324 | +2.86% | 99.4만 |
|---|
| 2026.04.14 | ₩4,204 | ₩4,410 | ₩4,057 | ₩4,164 | -0.95% | 178.9만 |
|---|
| 2026.04.13 | ₩3,937 | ₩4,184 | ₩3,913 | ₩4,150 | +5.42% | 90.8만 |
|---|
| 2026.04.10 | ₩4,084 | ₩4,104 | ₩3,877 | ₩3,937 | -3.59% | 104만 |
|---|
| 2026.04.09 | ₩4,003 | ₩4,164 | ₩3,983 | ₩4,070 | +1.67% | 79.5만 |
|---|
| 2026.04.08 | ₩4,244 | ₩4,310 | ₩4,023 | ₩4,057 | -4.40% | 102.2만 |
|---|
| 2026.04.07 | ₩3,897 | ₩4,144 | ₩3,834 | ₩4,110 | +5.48% | 107.3만 |
|---|
| 2026.04.06 | ₩4,030 | ₩4,124 | ₩3,937 | ₩3,950 | -1.99% | 100.5만 |
|---|
| 2026.04.02 | ₩4,057 | ₩4,090 | ₩3,937 | ₩3,990 | -1.64% | 116.6만 |
|---|
| 2026.04.01 | ₩4,110 | ₩4,257 | ₩4,084 | ₩4,137 | +0.65% | 134.6만 |
|---|
| 2026.03.31 | ₩3,803 | ₩4,124 | ₩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 | ₩3,857 | ₩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 | ₩4,017 | ₩4,157 | ₩3,483 | ₩3,656 | -8.97% | 1406.1만 |
|---|
| 2026.03.24 | ₩5,965 | ₩6,072 | ₩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 | ₩5,605 | ₩5,710 | ₩5,391 | ₩5,418 | -3.33% | 276.8만 |
|---|
| 2026.03.19 | ₩5,605 | ₩5,765 | ₩5,418 | ₩5,605 | 0.00% | 157.7만 |
|---|
| 2026.03.18 | ₩6,019 | ₩6,019 | ₩5,678 | ₩5,685 | -5.54% | 90.8만 |
|---|
| 2026.03.17 | ₩6,339 | ₩6,438 | ₩6,032 | ₩6,072 | -4.21% | 104.8만 |
|---|
| 2026.03.16 | ₩6,339 | ₩6,452 | ₩6,232 | ₩6,285 | -0.84% | 49.3만 |
|---|
| 2026.03.13 | ₩6,285 | ₩6,499 | ₩6,185 | ₩6,205 | -1.27% | 98.9만 |
|---|
| 2026.03.12 | ₩6,112 | ₩6,252 | ₩5,858 | ₩6,205 | +1.53% | 96.4만 |
|---|
| 2026.03.11 | ₩6,165 | ₩6,259 | ₩6,032 | ₩6,205 | +0.65% | 59.5만 |
|---|
| 2026.03.10 | ₩6,379 | ₩6,446 | ₩6,079 | ₩6,192 | -2.93% | 70.1만 |
|---|
| 2026.03.09 | ₩6,245 | ₩6,539 | ₩6,165 | ₩6,392 | +2.35% | 90.1만 |
|---|
| 2026.03.06 | ₩6,219 | ₩6,319 | ₩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 | ₩6,219 | ₩6,907 | ₩6,165 | ₩6,672 | +7.30% | 150만 |
|---|
| 2026.03.03 | ₩5,938 | ₩6,325 | ₩5,938 | ₩6,259 | +5.39% | 121.8만 |
|---|
| 2026.03.02 | ₩5,752 | ₩6,219 | ₩5,740 | ₩6,045 | +5.10% | 92.3만 |
|---|
| 2026.02.27 | ₩5,872 | ₩5,945 | ₩5,712 | ₩5,912 | +0.68% | 238.5만 |
|---|
| 2026.02.26 | ₩5,912 | ₩5,992 | ₩5,652 | ₩5,952 | +0.68% | 85.9만 |
|---|
| 2026.02.25 | ₩5,872 | ₩6,272 | ₩5,818 | ₩5,872 | 0.00% | 118.9만 |
|---|
| 2026.02.24 | ₩5,565 | ₩5,905 | ₩5,538 | ₩5,818 | +4.56% | 101.3만 |
|---|
| 2026.02.23 | ₩5,458 | ₩5,652 | ₩5,431 | ₩5,551 | +1.71% | 57.4만 |
|---|
| 2026.02.20 | ₩5,538 | ₩5,585 | ₩5,431 | ₩5,498 | -0.72% | 80만 |
|---|
| 2026.02.19 | ₩5,511 | ₩5,525 | ₩5,331 | ₩5,498 | -0.24% | 73.6만 |
|---|
| 2026.02.18 | ₩5,378 | ₩5,545 | ₩5,338 | ₩5,391 | +0.25% | 93.3만 |
|---|
| 2026.02.17 | ₩5,298 | ₩5,453 | ₩5,191 | ₩5,391 | +1.76% | 88.7만 |
|---|
| 2026.02.13 | ₩5,311 | ₩5,578 | ₩5,218 | ₩5,245 | -1.26% | 108만 |
|---|
| 2026.02.12 | ₩5,204 | ₩5,338 | ₩5,038 | ₩5,231 | +0.51% | 133.8만 |
|---|
| 2026.02.11 | ₩5,298 | ₩5,391 | ₩4,998 | ₩5,178 | -2.27% | 140.7만 |
|---|
| 2026.02.10 | ₩5,792 | ₩5,805 | ₩5,271 | ₩5,285 | -8.76% | 166.9만 |
|---|
| 2026.02.09 | ₩5,605 | ₩6,059 | ₩5,431 | ₩5,805 | +3.57% | 180만 |
|---|
| 2026.02.06 | ₩5,151 | ₩5,685 | ₩5,098 | ₩5,471 | +6.22% | 168.2만 |
|---|
| 2026.02.05 | ₩5,525 | ₩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 | ₩6,203 | ₩5,778 | ₩5,858 | -2.44% | 126.9만 |
|---|
| 2026.02.02 | ₩6,165 | ₩6,265 | ₩5,992 | ₩6,032 | -2.16% | 139.2만 |
|---|
| 2026.01.30 | ₩6,446 | ₩6,739 | ₩6,245 | ₩6,272 | -2.69% | 183.4만 |
|---|
| 2026.01.29 | ₩6,486 | ₩6,652 | ₩6,379 | ₩6,552 | +1.03% | 74.5만 |
|---|
| 2026.01.28 | ₩6,752 | ₩6,752 | ₩6,472 | ₩6,499 | -3.75% | 90.8만 |
|---|
| 2026.01.27 | ₩6,619 | ₩6,759 | ₩6,486 | ₩6,739 | +1.81% | 83.1만 |
|---|
| 2026.01.26 | ₩6,939 | ₩6,939 | ₩6,606 | ₩6,699 | -3.46% | 87.4만 |
|---|
| 2026.01.23 | ₩7,006 | ₩7,093 | ₩6,739 | ₩7,019 | +0.19% | 122.9만 |
|---|
| 2026.01.22 | ₩7,073 | ₩7,153 | ₩6,915 | ₩7,073 | 0.00% | 113.4만 |
|---|
| 2026.01.21 | ₩6,712 | ₩7,139 | ₩6,606 | ₩7,073 | +5.37% | 142.6만 |
|---|
| 2026.01.20 | ₩6,499 | ₩6,946 | ₩6,379 | ₩6,712 | +3.29% | 170.9만 |
|---|
| 2026.01.16 | ₩6,499 | ₩6,926 | ₩6,311 | ₩6,686 | +2.87% | 173.6만 |
|---|
| 2026.01.15 | ₩6,512 | ₩6,619 | ₩6,231 | ₩6,472 | -0.61% | 113.9만 |
|---|
| 2026.01.14 | ₩6,245 | ₩6,552 | ₩6,232 | ₩6,432 | +2.99% | 213.5만 |
|---|
| 2026.01.13 | ₩5,832 | ₩6,272 | ₩5,618 | ₩6,192 | +6.18% | 187.5만 |
|---|
| 2026.01.12 | ₩5,738 | ₩5,792 | ₩5,485 | ₩5,725 | -0.23% | 98.8만 |
|---|
| 2026.01.09 | ₩5,832 | ₩5,918 | ₩5,605 | ₩5,712 | -2.06% | 148.5만 |
|---|
| 2026.01.08 | ₩5,458 | ₩5,752 | ₩5,298 | ₩5,698 | +4.40% | 127.1만 |
|---|
| 2026.01.07 | ₩5,325 | ₩5,598 | ₩5,298 | ₩5,471 | +2.76% | 160만 |
|---|
| 2026.01.06 | ₩5,505 | ₩5,832 | ₩5,318 | ₩5,351 | -2.79% | 270.9만 |
|---|
| 2026.01.05 | ₩4,884 | ₩5,306 | ₩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 | ₩4,751 | -5.57% | 151.4만 |
|---|
| 2025.12.30 | ₩4,871 | ₩5,098 | ₩4,831 | ₩5,071 | +4.11% | 494.8만 |
|---|
| 2025.12.29 | ₩4,791 | ₩4,964 | ₩4,764 | ₩4,871 | +1.67% | 171.5만 |
|---|
| 2025.12.26 | ₩4,924 | ₩4,991 | ₩4,764 | ₩4,858 | -1.36% | 161.4만 |
|---|
| 2025.12.24 | ₩4,951 | ₩5,071 | ₩4,871 | ₩4,964 | +0.27% | 95.4만 |
|---|
| 2025.12.23 | ₩5,018 | ₩5,084 | ₩4,884 | ₩4,978 | -0.80% | 209.4만 |
|---|
| 2025.12.22 | ₩4,837 | ₩5,098 | ₩4,751 | ₩5,004 | +3.45% | 255.5만 |
|---|
| 2025.12.19 | ₩5,204 | ₩5,351 | ₩4,804 | ₩4,898 | -5.90% | 528만 |
|---|
| 2025.12.18 | ₩5,311 | ₩5,445 | ₩5,058 | ₩5,191 | -2.26% | 179.3만 |
|---|
| 2025.12.17 | ₩5,325 | ₩5,458 | ₩5,078 | ₩5,231 | -1.75% | 288.8만 |
|---|
| 2025.12.16 | ₩5,391 | ₩5,632 | ₩5,258 | ₩5,365 | -0.50% | 193.5만 |
|---|
| 2025.12.15 | ₩5,245 | ₩5,632 | ₩5,164 | ₩5,525 | +5.34% | 232.9만 |
|---|
| 2025.12.12 | ₩4,898 | ₩5,551 | ₩4,884 | ₩5,365 | +9.54% | 486.2만 |
|---|
| 2025.12.11 | ₩5,341 | ₩5,559 | ₩5,311 | ₩5,485 | +2.70% | 156.6만 |
|---|
| 2025.12.10 | ₩5,818 | ₩5,872 | ₩5,285 | ₩5,445 | -6.42% | 161만 |
|---|
| 2025.12.09 | ₩5,738 | ₩6,112 | ₩5,618 | ₩5,885 | +2.56% | 115만 |
|---|
| 2025.12.08 | ₩5,978 | ₩6,512 | ₩5,778 | ₩5,792 | -3.12% | 152.9만 |
|---|
| 2025.12.05 | ₩5,912 | ₩6,032 | ₩5,764 | ₩5,872 | -0.68% | 107.8만 |
|---|
| 2025.12.04 | ₩5,992 | ₩6,112 | ₩5,725 | ₩5,938 | -0.89% | 186.8만 |
|---|
| 2025.12.03 | ₩5,071 | ₩6,459 | ₩5,071 | ₩6,099 | +20.26% | 746만 |
|---|
| 2025.12.02 | ₩5,071 | ₩5,258 | ₩4,831 | ₩4,898 | -3.42% | 183.5만 |
|---|
| 2025.12.01 | ₩5,118 | ₩5,405 | ₩4,904 | ₩5,098 | -0.39% | 308.3만 |
|---|
| 2025.11.28 | ₩5,245 | ₩5,278 | ₩4,978 | ₩5,111 | -2.54% | 168.3만 |
|---|
| 2025.11.26 | ₩4,737 | ₩5,224 | ₩4,619 | ₩5,151 | +8.73% | 376.8만 |
|---|
| 2025.11.25 | ₩4,390 | ₩4,924 | ₩4,244 | ₩4,617 | +5.17% | 452.6만 |
|---|
| 2025.11.24 | ₩4,310 | ₩4,393 | ₩3,997 | ₩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 | ₩4,871 | ₩4,070 | ₩4,230 | -11.45% | 582.8만 |
|---|
| 2025.11.19 | ₩4,631 | ₩4,991 | ₩4,537 | ₩4,804 | +3.75% | 221.2만 |
|---|
| 2025.11.18 | ₩4,724 | ₩4,858 | ₩4,591 | ₩4,671 | -1.13% | 269.7만 |
|---|
| 2025.11.17 | ₩4,671 | ₩5,391 | ₩4,377 | ₩4,777 | +2.29% | 635.2만 |
|---|
| 2025.11.14 | ₩3,943 | ₩5,525 | ₩3,817 | ₩4,864 | +23.35% | 2298.4만 |
|---|
| 2025.11.13 | ₩9,208 | ₩9,675 | ₩6,806 | ₩7,593 | -17.54% | 874.7만 |
|---|
| 2025.11.12 | ₩9,061 | ₩9,328 | ₩8,741 | ₩9,208 | +1.62% | 170.4만 |
|---|
| 2025.11.11 | ₩8,794 | ₩9,275 | ₩8,661 | ₩9,141 | +3.95% | 228.9만 |
|---|
| 2025.11.10 | ₩10,089 | ₩10,142 | ₩8,474 | ₩8,661 | -14.15% | 463.9만 |
|---|
| 2025.11.07 | ₩9,888 | ₩10,062 | ₩9,488 | ₩9,728 | -1.62% | 159.9만 |
|---|
| 2025.11.06 | ₩9,742 | ₩10,129 | ₩9,635 | ₩9,875 | +1.37% | 114.2만 |
|---|
| 2025.11.05 | ₩9,875 | ₩10,022 | ₩9,702 | ₩9,755 | -1.22% | 154.6만 |
|---|
| 2025.11.04 | ₩10,209 | ₩10,397 | ₩9,929 | ₩9,969 | -2.35% | 103.1만 |
|---|
| 2025.11.03 | ₩10,542 | ₩10,593 | ₩9,942 | ₩10,329 | -2.03% | 165.7만 |
|---|
| 2025.10.31 | ₩10,743 | ₩10,863 | ₩10,476 | ₩10,636 | -0.99% | 135.1만 |
|---|
| 2025.10.30 | ₩10,676 | ₩11,143 | ₩10,649 | ₩10,716 | +0.37% | 80.6만 |
|---|
| 2025.10.29 | ₩10,809 | ₩11,103 | ₩10,516 | ₩10,703 | -0.99% | 154.5만 |
|---|
| 2025.10.28 | ₩11,250 | ₩11,276 | ₩10,756 | ₩10,809 | -3.91% | 123.9만 |
|---|
| 2025.10.27 | ₩11,610 | ₩11,730 | ₩11,143 | ₩11,330 | -2.41% | 105.9만 |
|---|
| 2025.10.24 | ₩11,757 | ₩11,966 | ₩11,450 | ₩11,497 | -2.21% | 80.5만 |
|---|
| 2025.10.23 | ₩12,397 | ₩12,547 | ₩11,223 | ₩11,663 | -5.92% | 149.5만 |
|---|
| 2025.10.22 | ₩12,477 | ₩12,678 | ₩12,251 | ₩12,477 | 0.00% | 56.9만 |
|---|
| 2025.10.21 | ₩12,477 | ₩12,651 | ₩12,357 | ₩12,477 | 0.00% | 51.7만 |
|---|
| 2025.10.20 | ₩12,197 | ₩12,678 | ₩12,050 | ₩12,491 | +2.41% | 106.2만 |
|---|
| 2025.10.17 | ₩11,877 | ₩12,341 | ₩11,870 | ₩11,984 | +0.90% | 74.9만 |
|---|
| 2025.10.16 | ₩12,010 | ₩12,384 | ₩11,864 | ₩12,024 | +0.11% | 98.7만 |
|---|
| 2025.10.15 | ₩11,743 | ₩12,117 | ₩11,563 | ₩12,050 | +2.61% | 105.5만 |
|---|
| 2025.10.14 | ₩11,450 | ₩12,061 | ₩10,755 | ₩11,737 | +2.51% | 111.2만 |
|---|
| 2025.10.13 | ₩12,397 | ₩12,397 | ₩11,130 | ₩11,503 | -7.21% | 231.9만 |
|---|
| 2025.10.10 | ₩12,597 | ₩12,711 | ₩12,010 | ₩12,371 | -1.80% | 356.7만 |
|---|