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 | ₩2,056 | ₩2,056 | ₩1,923 | ₩1,990 | -3.25% | 128.6만 |
| 2026.10.08 | ₩2,043 | ₩2,110 | ₩2,003 | ₩2,056 | +0.65% | 146.7만 |
| 2026.10.07 | ₩2,097 | ₩2,150 | ₩2,023 | ₩2,043 | -2.55% | 133.5만 |
| 2026.10.06 | ₩2,217 | ₩2,283 | ₩2,083 | ₩2,137 | -3.61% | 143.5만 |
| 2026.10.05 | ₩2,390 | ₩2,424 | ₩2,177 | ₩2,197 | -8.10% | 202.4만 |
| 2026.10.02 | ₩2,511 | ₩2,511 | ₩2,297 | ₩2,430 | -3.19% | 198.9만 |
| 2026.10.01 | ₩2,671 | ₩2,684 | ₩2,511 | ₩2,524 | -5.50% | 234.3만 |
| 2026.09.30 | ₩3,178 | ₩3,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,697 |
| -15.13% |
| 295.8만 |
| 2026.09.29 | ₩3,138 | ₩3,225 | ₩3,085 | ₩3,151 | +0.43% | 175.6만 |
|---|
| 2026.09.28 | ₩3,232 | ₩3,246 | ₩3,138 | ₩3,138 | -2.89% | 52.3만 |
|---|
| 2026.09.25 | ₩3,138 | ₩3,245 | ₩3,098 | ₩3,178 | +1.28% | 74.4만 |
|---|
| 2026.09.24 | ₩3,111 | ₩3,165 | ₩3,031 | ₩3,125 | +0.43% | 93.7만 |
|---|
| 2026.09.23 | ₩3,298 | ₩3,325 | ₩3,078 | ₩3,138 | -4.86% | 77.9만 |
|---|
| 2026.09.22 | ₩3,218 | ₩3,318 | ₩3,192 | ₩3,298 | +2.49% | 64만 |
|---|
| 2026.09.21 | ₩3,232 | ₩3,232 | ₩3,138 | ₩3,205 | -0.83% | 57.5만 |
|---|
| 2026.09.18 | ₩3,232 | ₩3,272 | ₩3,178 | ₩3,232 | 0.00% | 92.1만 |
|---|
| 2026.09.17 | ₩3,218 | ₩3,312 | ₩3,212 | ₩3,218 | 0.00% | 36.5만 |
|---|
| 2026.09.16 | ₩3,258 | ₩3,298 | ₩3,085 | ₩3,151 | -3.28% | 90.6만 |
|---|
| 2026.09.15 | ₩3,459 | ₩3,459 | ₩3,245 | ₩3,258 | -5.79% | 94.5만 |
|---|
| 2026.09.14 | ₩3,485 | ₩3,525 | ₩3,405 | ₩3,472 | -0.38% | 65.8만 |
|---|
| 2026.09.11 | ₩3,619 | ₩3,655 | ₩3,485 | ₩3,499 | -3.32% | 62.4만 |
|---|
| 2026.09.10 | ₩3,619 | ₩3,652 | ₩3,492 | ₩3,552 | -1.85% | 43.4만 |
|---|
| 2026.09.09 | ₩3,792 | ₩3,866 | ₩3,659 | ₩3,672 | -3.17% | 43.9만 |
|---|
| 2026.09.08 | ₩3,752 | ₩3,846 | ₩3,699 | ₩3,806 | +1.42% | 55.9만 |
|---|
| 2026.09.04 | ₩3,766 | ₩3,879 | ₩3,752 | ₩3,819 | +1.42% | 30.7만 |
|---|
| 2026.09.03 | ₩3,873 | ₩3,926 | ₩3,766 | ₩3,806 | -1.72% | 42.2만 |
|---|
| 2026.09.02 | ₩3,846 | ₩3,977 | ₩3,759 | ₩3,859 | +0.35% | 58.7만 |
|---|
| 2026.09.01 | ₩3,726 | ₩3,873 | ₩3,679 | ₩3,833 | +2.87% | 82.7만 |
|---|
| 2026.08.31 | ₩3,939 | ₩3,966 | ₩3,712 | ₩3,739 | -5.08% | 103.4만 |
|---|
| 2026.08.28 | ₩4,166 | ₩4,180 | ₩3,953 | ₩3,993 | -4.17% | 89.3만 |
|---|
| 2026.08.27 | ₩4,337 | ₩4,353 | ₩4,166 | ₩4,180 | -3.63% | 65.3만 |
|---|
| 2026.08.26 | ₩4,674 | ₩4,727 | ₩4,300 | ₩4,327 | -7.43% | 118만 |
|---|
| 2026.08.25 | ₩4,500 | ₩4,914 | ₩4,494 | ₩4,754 | +5.64% | 247.4만 |
|---|
| 2026.08.24 | ₩4,300 | ₩4,307 | ₩4,126 | ₩4,153 | -3.42% | 45.7만 |
|---|
| 2026.08.21 | ₩4,233 | ₩4,393 | ₩4,220 | ₩4,327 | +2.21% | 48.1만 |
|---|
| 2026.08.20 | ₩4,460 | ₩4,487 | ₩4,126 | ₩4,180 | -6.29% | 55.7만 |
|---|
| 2026.08.19 | ₩4,273 | ₩4,554 | ₩4,273 | ₩4,527 | +5.94% | 65.5만 |
|---|
| 2026.08.18 | ₩4,220 | ₩4,300 | ₩4,133 | ₩4,273 | +1.27% | 40.1만 |
|---|
| 2026.08.17 | ₩4,260 | ₩4,313 | ₩4,209 | ₩4,287 | +0.63% | 46.5만 |
|---|
| 2026.08.14 | ₩4,340 | ₩4,367 | ₩4,193 | ₩4,300 | -0.92% | 69.8만 |
|---|
| 2026.08.13 | ₩4,540 | ₩4,540 | ₩4,300 | ₩4,367 | -3.82% | 83만 |
|---|
| 2026.08.12 | ₩4,674 | ₩4,767 | ₩4,540 | ₩4,554 | -2.57% | 66.7만 |
|---|
| 2026.08.11 | ₩4,500 | ₩4,727 | ₩4,487 | ₩4,687 | +4.15% | 66.3만 |
|---|
| 2026.08.10 | ₩4,447 | ₩4,594 | ₩4,385 | ₩4,527 | +1.80% | 66.9만 |
|---|
| 2026.08.07 | ₩4,447 | ₩4,540 | ₩4,433 | ₩4,460 | +0.30% | 104.6만 |
|---|
| 2026.08.06 | ₩4,233 | ₩4,433 | ₩4,220 | ₩4,380 | +3.47% | 85.6만 |
|---|
| 2026.08.05 | ₩4,247 | ₩4,353 | ₩4,166 | ₩4,273 | +0.63% | 116.6만 |
|---|
| 2026.08.04 | ₩3,926 | ₩4,407 | ₩3,919 | ₩4,206 | +7.14% | 197.8만 |
|---|
| 2026.08.03 | ₩3,739 | ₩3,966 | ₩3,659 | ₩3,939 | +5.36% | 144.4만 |
|---|
| 2026.07.31 | ₩3,565 | ₩3,699 | ₩3,552 | ₩3,672 | +3.00% | 119.9만 |
|---|
| 2026.07.30 | ₩3,352 | ₩3,619 | ₩3,352 | ₩3,606 | +7.57% | 124.8만 |
|---|
| 2026.07.29 | ₩3,419 | ₩3,472 | ₩3,312 | ₩3,325 | -2.73% | 110만 |
|---|
| 2026.07.28 | ₩3,312 | ₩3,472 | ₩3,298 | ₩3,432 | +3.63% | 77.6만 |
|---|
| 2026.07.27 | ₩3,218 | ₩3,391 | ₩3,178 | ₩3,338 | +3.73% | 71.7만 |
|---|
| 2026.07.24 | ₩3,312 | ₩3,332 | ₩3,192 | ₩3,205 | -3.23% | 101.3만 |
|---|
| 2026.07.23 | ₩3,312 | ₩3,412 | ₩3,285 | ₩3,312 | 0.00% | 118만 |
|---|
| 2026.07.22 | ₩3,392 | ₩3,472 | ₩3,352 | ₩3,405 | +0.39% | 65.6만 |
|---|
| 2026.07.21 | ₩3,192 | ₩3,459 | ₩3,192 | ₩3,412 | +6.90% | 83만 |
|---|
| 2026.07.20 | ₩3,218 | ₩3,272 | ₩3,165 | ₩3,232 | +0.41% | 85.1만 |
|---|
| 2026.07.17 | ₩3,045 | ₩3,245 | ₩3,011 | ₩3,192 | +4.82% | 192.1만 |
|---|
| 2026.07.16 | ₩3,298 | ₩3,298 | ₩3,065 | ₩3,125 | -5.26% | 76.4만 |
|---|
| 2026.07.15 | ₩3,258 | ₩3,338 | ₩3,210 | ₩3,338 | +2.46% | 73.2만 |
|---|
| 2026.07.14 | ₩3,111 | ₩3,305 | ₩3,071 | ₩3,245 | +4.29% | 88.6만 |
|---|
| 2026.07.13 | ₩3,285 | ₩3,346 | ₩3,071 | ₩3,138 | -4.47% | 131.9만 |
|---|
| 2026.07.10 | ₩3,606 | ₩3,619 | ₩3,238 | ₩3,338 | -7.41% | 74.9만 |
|---|
| 2026.07.09 | ₩3,619 | ₩3,672 | ₩3,512 | ₩3,606 | -0.37% | 89.6만 |
|---|
| 2026.07.08 | ₩3,565 | ₩3,726 | ₩3,545 | ₩3,606 | +1.12% | 77.7만 |
|---|
| 2026.07.07 | ₩3,592 | ₩3,646 | ₩3,465 | ₩3,619 | +0.74% | 85.2만 |
|---|
| 2026.07.06 | ₩3,706 | ₩3,706 | ₩3,552 | ₩3,552 | -4.14% | 63.7만 |
|---|
| 2026.07.02 | ₩3,472 | ₩3,719 | ₩3,432 | ₩3,686 | +6.15% | 117.5만 |
|---|
| 2026.07.01 | ₩3,459 | ₩3,519 | ₩3,412 | ₩3,445 | -0.39% | 112.8만 |
|---|
| 2026.06.30 | ₩3,419 | ₩3,552 | ₩3,419 | ₩3,459 | +1.17% | 89.3만 |
|---|
| 2026.06.29 | ₩3,499 | ₩3,525 | ₩3,338 | ₩3,472 | -0.76% | 79.7만 |
|---|
| 2026.06.26 | ₩3,285 | ₩3,512 | ₩3,285 | ₩3,499 | +6.50% | 419.9만 |
|---|
| 2026.06.25 | ₩3,445 | ₩3,445 | ₩3,285 | ₩3,292 | -4.46% | 93.9만 |
|---|
| 2026.06.24 | ₩3,432 | ₩3,572 | ₩3,405 | ₩3,419 | -0.39% | 75.9만 |
|---|
| 2026.06.23 | ₩3,338 | ₩3,565 | ₩3,325 | ₩3,445 | +3.20% | 78.1만 |
|---|
| 2026.06.22 | ₩3,646 | ₩3,739 | ₩3,379 | ₩3,392 | -6.96% | 115.5만 |
|---|
| 2026.06.18 | ₩3,646 | ₩3,712 | ₩3,445 | ₩3,646 | 0.00% | 891.5만 |
|---|
| 2026.06.17 | ₩3,472 | ₩3,692 | ₩3,412 | ₩3,565 | +2.69% | 147.8만 |
|---|
| 2026.06.16 | ₩3,325 | ₩3,399 | ₩3,252 | ₩3,365 | +1.20% | 95.1만 |
|---|
| 2026.06.15 | ₩3,405 | ₩3,445 | ₩3,298 | ₩3,338 | -1.96% | 93.4만 |
|---|
| 2026.06.12 | ₩3,338 | ₩3,439 | ₩3,272 | ₩3,338 | 0.00% | 122.2만 |
|---|
| 2026.06.11 | ₩3,258 | ₩3,385 | ₩3,218 | ₩3,338 | +2.46% | 97.5만 |
|---|
| 2026.06.10 | ₩3,379 | ₩3,452 | ₩3,285 | ₩3,285 | -2.77% | 92.2만 |
|---|
| 2026.06.09 | ₩3,539 | ₩3,646 | ₩3,305 | ₩3,392 | -4.15% | 86.9만 |
|---|
| 2026.06.08 | ₩3,485 | ₩3,525 | ₩3,392 | ₩3,499 | +0.38% | 89.5만 |
|---|
| 2026.06.05 | ₩3,766 | ₩3,766 | ₩3,419 | ₩3,432 | -8.87% | 94.2만 |
|---|
| 2026.06.04 | ₩3,579 | ₩3,886 | ₩3,539 | ₩3,766 | +5.22% | 93.8만 |
|---|
| 2026.06.03 | ₩3,646 | ₩3,679 | ₩3,485 | ₩3,532 | -3.11% | 105.4만 |
|---|
| 2026.06.02 | ₩3,986 | ₩3,986 | ₩3,579 | ₩3,719 | -6.70% | 242.1만 |
|---|
| 2026.06.01 | ₩3,993 | ₩4,100 | ₩3,886 | ₩3,979 | -0.33% | 159.3만 |
|---|
| 2026.05.29 | ₩3,939 | ₩4,060 | ₩3,752 | ₩4,046 | +2.71% | 131.4만 |
|---|
| 2026.05.28 | ₩3,712 | ₩3,973 | ₩3,712 | ₩3,926 | +5.76% | 141.9만 |
|---|
| 2026.05.27 | ₩3,606 | ₩3,792 | ₩3,579 | ₩3,686 | +2.22% | 115.7만 |
|---|
| 2026.05.26 | ₩3,592 | ₩3,739 | ₩3,539 | ₩3,619 | +0.74% | 92.4만 |
|---|
| 2026.05.22 | ₩3,606 | ₩3,659 | ₩3,519 | ₩3,599 | -0.19% | 111.9만 |
|---|
| 2026.05.21 | ₩3,632 | ₩3,719 | ₩3,579 | ₩3,619 | -0.37% | 95.5만 |
|---|
| 2026.05.20 | ₩3,579 | ₩3,686 | ₩3,565 | ₩3,672 | +2.61% | 88.1만 |
|---|
| 2026.05.19 | ₩3,819 | ₩3,846 | ₩3,565 | ₩3,565 | -6.64% | 156.3만 |
|---|
| 2026.05.18 | ₩3,899 | ₩3,973 | ₩3,779 | ₩3,846 | -1.37% | 93.7만 |
|---|
| 2026.05.15 | ₩4,060 | ₩4,086 | ₩3,853 | ₩3,886 | -4.28% | 121.7만 |
|---|
| 2026.05.14 | ₩4,100 | ₩4,193 | ₩3,933 | ₩4,113 | +0.33% | 125.1만 |
|---|
| 2026.05.13 | ₩4,033 | ₩4,146 | ₩4,019 | ₩4,113 | +1.99% | 124.4만 |
|---|
| 2026.05.12 | ₩4,327 | ₩4,407 | ₩4,026 | ₩4,086 | -5.56% | 123.6만 |
|---|
| 2026.05.11 | ₩4,260 | ₩4,487 | ₩4,220 | ₩4,327 | +1.57% | 106.3만 |
|---|
| 2026.05.08 | ₩4,166 | ₩4,333 | ₩4,166 | ₩4,300 | +3.21% | 73.6만 |
|---|
| 2026.05.07 | ₩4,460 | ₩4,527 | ₩4,160 | ₩4,166 | -6.59% | 131.8만 |
|---|
| 2026.05.06 | ₩4,340 | ₩4,480 | ₩4,086 | ₩4,460 | +2.77% | 108.8만 |
|---|
| 2026.05.05 | ₩4,607 | ₩4,660 | ₩4,447 | ₩4,487 | -2.61% | 48만 |
|---|
| 2026.05.04 | ₩4,474 | ₩4,674 | ₩4,474 | ₩4,554 | +1.79% | 72.6만 |
|---|
| 2026.05.01 | ₩4,433 | ₩4,480 | ₩4,373 | ₩4,433 | 0.00% | 50.5만 |
|---|
| 2026.04.30 | ₩4,380 | ₩4,567 | ₩4,353 | ₩4,460 | +1.83% | 65.1만 |
|---|
| 2026.04.29 | ₩4,407 | ₩4,460 | ₩4,313 | ₩4,353 | -1.21% | 61.9만 |
|---|
| 2026.04.28 | ₩4,313 | ₩4,520 | ₩4,313 | ₩4,500 | +4.33% | 61.7만 |
|---|
| 2026.04.27 | ₩4,460 | ₩4,600 | ₩4,340 | ₩4,393 | -1.50% | 74만 |
|---|
| 2026.04.24 | ₩4,460 | ₩4,554 | ₩4,313 | ₩4,460 | 0.00% | 61.8만 |
|---|
| 2026.04.23 | ₩4,714 | ₩4,781 | ₩4,353 | ₩4,420 | -6.23% | 98.7만 |
|---|
| 2026.04.22 | ₩4,781 | ₩4,928 | ₩4,701 | ₩4,821 | +0.84% | 75.2만 |
|---|
| 2026.04.21 | ₩4,901 | ₩4,921 | ₩4,654 | ₩4,674 | -4.63% | 77만 |
|---|
| 2026.04.20 | ₩4,767 | ₩5,014 | ₩4,727 | ₩4,874 | +2.24% | 113.8만 |
|---|
| 2026.04.17 | ₩4,620 | ₩4,914 | ₩4,607 | ₩4,861 | +5.20% | 154.2만 |
|---|
| 2026.04.16 | ₩4,340 | ₩4,567 | ₩4,327 | ₩4,540 | +4.62% | 81.7만 |
|---|
| 2026.04.15 | ₩4,206 | ₩4,340 | ₩4,153 | ₩4,327 | +2.86% | 99.4만 |
|---|
| 2026.04.14 | ₩4,206 | ₩4,413 | ₩4,060 | ₩4,166 | -0.95% | 178.9만 |
|---|
| 2026.04.13 | ₩3,939 | ₩4,186 | ₩3,915 | ₩4,153 | +5.42% | 90.8만 |
|---|
| 2026.04.10 | ₩4,086 | ₩4,106 | ₩3,879 | ₩3,939 | -3.59% | 104만 |
|---|
| 2026.04.09 | ₩4,006 | ₩4,166 | ₩3,986 | ₩4,073 | +1.67% | 79.5만 |
|---|
| 2026.04.08 | ₩4,247 | ₩4,313 | ₩4,026 | ₩4,060 | -4.40% | 102.2만 |
|---|
| 2026.04.07 | ₩3,899 | ₩4,146 | ₩3,837 | ₩4,113 | +5.48% | 107.3만 |
|---|
| 2026.04.06 | ₩4,033 | ₩4,126 | ₩3,939 | ₩3,953 | -1.99% | 100.5만 |
|---|
| 2026.04.02 | ₩4,060 | ₩4,093 | ₩3,939 | ₩3,993 | -1.64% | 116.6만 |
|---|
| 2026.04.01 | ₩4,113 | ₩4,260 | ₩4,086 | ₩4,140 | +0.65% | 134.6만 |
|---|
| 2026.03.31 | ₩3,806 | ₩4,126 | ₩3,806 | ₩4,100 | +7.72% | 187.6만 |
|---|
| 2026.03.30 | ₩3,672 | ₩3,806 | ₩3,595 | ₩3,766 | +2.55% | 157만 |
|---|
| 2026.03.27 | ₩3,786 | ₩3,859 | ₩3,672 | ₩3,766 | -0.53% | 243.2만 |
|---|
| 2026.03.26 | ₩3,619 | ₩4,033 | ₩3,539 | ₩3,846 | +6.27% | 391.2만 |
|---|
| 2026.03.25 | ₩4,019 | ₩4,160 | ₩3,485 | ₩3,659 | -8.97% | 1406.1만 |
|---|
| 2026.03.24 | ₩5,969 | ₩6,076 | ₩5,555 | ₩5,595 | -6.26% | 104.1만 |
|---|
| 2026.03.23 | ₩5,475 | ₩6,149 | ₩5,475 | ₩5,929 | +8.29% | 210.8만 |
|---|
| 2026.03.20 | ₩5,609 | ₩5,714 | ₩5,395 | ₩5,422 | -3.33% | 276.8만 |
|---|
| 2026.03.19 | ₩5,609 | ₩5,769 | ₩5,422 | ₩5,609 | 0.00% | 157.7만 |
|---|
| 2026.03.18 | ₩6,023 | ₩6,023 | ₩5,682 | ₩5,689 | -5.54% | 90.8만 |
|---|
| 2026.03.17 | ₩6,343 | ₩6,442 | ₩6,036 | ₩6,076 | -4.21% | 104.8만 |
|---|
| 2026.03.16 | ₩6,343 | ₩6,457 | ₩6,236 | ₩6,290 | -0.84% | 49.3만 |
|---|
| 2026.03.13 | ₩6,290 | ₩6,503 | ₩6,189 | ₩6,210 | -1.27% | 98.9만 |
|---|
| 2026.03.12 | ₩6,116 | ₩6,256 | ₩5,862 | ₩6,210 | +1.53% | 96.4만 |
|---|
| 2026.03.11 | ₩6,169 | ₩6,263 | ₩6,036 | ₩6,210 | +0.65% | 59.5만 |
|---|
| 2026.03.10 | ₩6,383 | ₩6,450 | ₩6,083 | ₩6,196 | -2.93% | 70.1만 |
|---|
| 2026.03.09 | ₩6,250 | ₩6,543 | ₩6,169 | ₩6,396 | +2.35% | 90.1만 |
|---|
| 2026.03.06 | ₩6,223 | ₩6,323 | ₩5,909 | ₩6,210 | -0.21% | 120.7만 |
|---|
| 2026.03.05 | ₩6,677 | ₩6,704 | ₩6,270 | ₩6,356 | -4.80% | 108.6만 |
|---|
| 2026.03.04 | ₩6,223 | ₩6,912 | ₩6,169 | ₩6,677 | +7.30% | 150만 |
|---|
| 2026.03.03 | ₩5,942 | ₩6,330 | ₩5,942 | ₩6,263 | +5.39% | 121.8만 |
|---|
| 2026.03.02 | ₩5,755 | ₩6,223 | ₩5,743 | ₩6,049 | +5.10% | 92.3만 |
|---|
| 2026.02.27 | ₩5,876 | ₩5,949 | ₩5,715 | ₩5,916 | +0.68% | 238.5만 |
|---|
| 2026.02.26 | ₩5,916 | ₩5,996 | ₩5,655 | ₩5,956 | +0.68% | 85.9만 |
|---|
| 2026.02.25 | ₩5,876 | ₩6,276 | ₩5,822 | ₩5,876 | 0.00% | 118.9만 |
|---|
| 2026.02.24 | ₩5,569 | ₩5,909 | ₩5,542 | ₩5,822 | +4.56% | 101.3만 |
|---|
| 2026.02.23 | ₩5,462 | ₩5,655 | ₩5,435 | ₩5,555 | +1.71% | 57.4만 |
|---|
| 2026.02.20 | ₩5,542 | ₩5,589 | ₩5,435 | ₩5,502 | -0.72% | 80만 |
|---|
| 2026.02.19 | ₩5,515 | ₩5,528 | ₩5,335 | ₩5,502 | -0.24% | 73.6만 |
|---|
| 2026.02.18 | ₩5,382 | ₩5,549 | ₩5,342 | ₩5,395 | +0.25% | 93.3만 |
|---|
| 2026.02.17 | ₩5,301 | ₩5,456 | ₩5,195 | ₩5,395 | +1.76% | 88.7만 |
|---|
| 2026.02.13 | ₩5,315 | ₩5,582 | ₩5,221 | ₩5,248 | -1.26% | 108만 |
|---|
| 2026.02.12 | ₩5,208 | ₩5,342 | ₩5,041 | ₩5,235 | +0.51% | 133.8만 |
|---|
| 2026.02.11 | ₩5,301 | ₩5,395 | ₩5,001 | ₩5,181 | -2.27% | 140.7만 |
|---|
| 2026.02.10 | ₩5,796 | ₩5,809 | ₩5,275 | ₩5,288 | -8.76% | 166.9만 |
|---|
| 2026.02.09 | ₩5,609 | ₩6,063 | ₩5,435 | ₩5,809 | +3.57% | 180만 |
|---|
| 2026.02.06 | ₩5,155 | ₩5,689 | ₩5,101 | ₩5,475 | +6.22% | 168.2만 |
|---|
| 2026.02.05 | ₩5,528 | ₩5,595 | ₩5,088 | ₩5,088 | -7.97% | 144만 |
|---|
| 2026.02.04 | ₩5,929 | ₩5,929 | ₩5,475 | ₩5,515 | -6.98% | 262.1만 |
|---|
| 2026.02.03 | ₩6,009 | ₩6,207 | ₩5,782 | ₩5,862 | -2.44% | 126.9만 |
|---|
| 2026.02.02 | ₩6,169 | ₩6,270 | ₩5,996 | ₩6,036 | -2.16% | 139.2만 |
|---|
| 2026.01.30 | ₩6,450 | ₩6,744 | ₩6,250 | ₩6,276 | -2.69% | 183.4만 |
|---|
| 2026.01.29 | ₩6,490 | ₩6,657 | ₩6,383 | ₩6,557 | +1.03% | 74.5만 |
|---|
| 2026.01.28 | ₩6,757 | ₩6,757 | ₩6,477 | ₩6,503 | -3.75% | 90.8만 |
|---|
| 2026.01.27 | ₩6,623 | ₩6,764 | ₩6,490 | ₩6,744 | +1.81% | 83.1만 |
|---|
| 2026.01.26 | ₩6,944 | ₩6,944 | ₩6,610 | ₩6,704 | -3.46% | 87.4만 |
|---|
| 2026.01.23 | ₩7,011 | ₩7,098 | ₩6,744 | ₩7,024 | +0.19% | 122.9만 |
|---|
| 2026.01.22 | ₩7,078 | ₩7,158 | ₩6,920 | ₩7,078 | 0.00% | 113.4만 |
|---|
| 2026.01.21 | ₩6,717 | ₩7,144 | ₩6,610 | ₩7,078 | +5.37% | 142.6만 |
|---|
| 2026.01.20 | ₩6,503 | ₩6,951 | ₩6,383 | ₩6,717 | +3.29% | 170.9만 |
|---|
| 2026.01.16 | ₩6,503 | ₩6,931 | ₩6,315 | ₩6,690 | +2.87% | 173.6만 |
|---|
| 2026.01.15 | ₩6,517 | ₩6,623 | ₩6,235 | ₩6,477 | -0.61% | 113.9만 |
|---|
| 2026.01.14 | ₩6,250 | ₩6,557 | ₩6,236 | ₩6,437 | +2.99% | 213.5만 |
|---|
| 2026.01.13 | ₩5,836 | ₩6,276 | ₩5,622 | ₩6,196 | +6.18% | 187.5만 |
|---|
| 2026.01.12 | ₩5,742 | ₩5,796 | ₩5,488 | ₩5,729 | -0.23% | 98.8만 |
|---|
| 2026.01.09 | ₩5,836 | ₩5,922 | ₩5,609 | ₩5,715 | -2.06% | 148.5만 |
|---|
| 2026.01.08 | ₩5,462 | ₩5,755 | ₩5,301 | ₩5,702 | +4.40% | 127.1만 |
|---|
| 2026.01.07 | ₩5,328 | ₩5,602 | ₩5,301 | ₩5,475 | +2.76% | 160만 |
|---|
| 2026.01.06 | ₩5,508 | ₩5,836 | ₩5,321 | ₩5,355 | -2.79% | 270.9만 |
|---|
| 2026.01.05 | ₩4,887 | ₩5,309 | ₩4,867 | ₩5,275 | +7.92% | 155.9만 |
|---|
| 2026.01.02 | ₩4,847 | ₩4,954 | ₩4,667 | ₩4,914 | +1.38% | 155.4만 |
|---|
| 2025.12.31 | ₩5,034 | ₩5,048 | ₩4,707 | ₩4,754 | -5.57% | 151.4만 |
|---|
| 2025.12.30 | ₩4,874 | ₩5,101 | ₩4,834 | ₩5,074 | +4.11% | 494.8만 |
|---|
| 2025.12.29 | ₩4,794 | ₩4,968 | ₩4,767 | ₩4,874 | +1.67% | 171.5만 |
|---|
| 2025.12.26 | ₩4,928 | ₩4,994 | ₩4,767 | ₩4,861 | -1.36% | 161.4만 |
|---|
| 2025.12.24 | ₩4,954 | ₩5,074 | ₩4,874 | ₩4,968 | +0.27% | 95.4만 |
|---|
| 2025.12.23 | ₩5,021 | ₩5,088 | ₩4,887 | ₩4,981 | -0.80% | 209.4만 |
|---|
| 2025.12.22 | ₩4,841 | ₩5,101 | ₩4,754 | ₩5,008 | +3.45% | 255.5만 |
|---|
| 2025.12.19 | ₩5,208 | ₩5,355 | ₩4,807 | ₩4,901 | -5.90% | 528만 |
|---|
| 2025.12.18 | ₩5,315 | ₩5,448 | ₩5,061 | ₩5,195 | -2.26% | 179.3만 |
|---|
| 2025.12.17 | ₩5,328 | ₩5,462 | ₩5,081 | ₩5,235 | -1.75% | 288.8만 |
|---|
| 2025.12.16 | ₩5,395 | ₩5,635 | ₩5,261 | ₩5,368 | -0.50% | 193.5만 |
|---|
| 2025.12.15 | ₩5,248 | ₩5,635 | ₩5,168 | ₩5,528 | +5.34% | 232.9만 |
|---|
| 2025.12.12 | ₩4,901 | ₩5,555 | ₩4,887 | ₩5,368 | +9.54% | 486.2만 |
|---|
| 2025.12.11 | ₩5,344 | ₩5,563 | ₩5,315 | ₩5,488 | +2.70% | 156.6만 |
|---|
| 2025.12.10 | ₩5,822 | ₩5,876 | ₩5,288 | ₩5,448 | -6.42% | 161만 |
|---|
| 2025.12.09 | ₩5,742 | ₩6,116 | ₩5,622 | ₩5,889 | +2.56% | 115만 |
|---|
| 2025.12.08 | ₩5,983 | ₩6,517 | ₩5,782 | ₩5,796 | -3.12% | 152.9만 |
|---|
| 2025.12.05 | ₩5,916 | ₩6,036 | ₩5,768 | ₩5,876 | -0.68% | 107.8만 |
|---|
| 2025.12.04 | ₩5,996 | ₩6,116 | ₩5,729 | ₩5,942 | -0.89% | 186.8만 |
|---|
| 2025.12.03 | ₩5,074 | ₩6,463 | ₩5,074 | ₩6,103 | +20.26% | 746만 |
|---|
| 2025.12.02 | ₩5,074 | ₩5,261 | ₩4,834 | ₩4,901 | -3.42% | 183.5만 |
|---|
| 2025.12.01 | ₩5,121 | ₩5,408 | ₩4,908 | ₩5,101 | -0.39% | 308.3만 |
|---|
| 2025.11.28 | ₩5,248 | ₩5,281 | ₩4,981 | ₩5,115 | -2.54% | 168.3만 |
|---|
| 2025.11.26 | ₩4,741 | ₩5,228 | ₩4,622 | ₩5,155 | +8.73% | 376.8만 |
|---|
| 2025.11.25 | ₩4,393 | ₩4,928 | ₩4,247 | ₩4,620 | +5.17% | 452.6만 |
|---|
| 2025.11.24 | ₩4,313 | ₩4,396 | ₩3,999 | ₩4,113 | -4.64% | 400만 |
|---|
| 2025.11.21 | ₩4,233 | ₩4,500 | ₩4,180 | ₩4,353 | +2.84% | 279.5만 |
|---|
| 2025.11.20 | ₩4,781 | ₩4,874 | ₩4,073 | ₩4,233 | -11.45% | 582.8만 |
|---|
| 2025.11.19 | ₩4,634 | ₩4,994 | ₩4,540 | ₩4,807 | +3.75% | 221.2만 |
|---|
| 2025.11.18 | ₩4,727 | ₩4,861 | ₩4,594 | ₩4,674 | -1.13% | 269.7만 |
|---|
| 2025.11.17 | ₩4,674 | ₩5,395 | ₩4,380 | ₩4,781 | +2.29% | 635.2만 |
|---|
| 2025.11.14 | ₩3,946 | ₩5,528 | ₩3,819 | ₩4,867 | +23.35% | 2298.4만 |
|---|
| 2025.11.13 | ₩9,214 | ₩9,682 | ₩6,810 | ₩7,598 | -17.54% | 874.7만 |
|---|
| 2025.11.12 | ₩9,067 | ₩9,334 | ₩8,747 | ₩9,214 | +1.62% | 170.4만 |
|---|
| 2025.11.11 | ₩8,800 | ₩9,281 | ₩8,667 | ₩9,147 | +3.95% | 228.9만 |
|---|
| 2025.11.10 | ₩10,095 | ₩10,149 | ₩8,480 | ₩8,667 | -14.15% | 463.9만 |
|---|
| 2025.11.07 | ₩9,895 | ₩10,069 | ₩9,495 | ₩9,735 | -1.62% | 159.9만 |
|---|
| 2025.11.06 | ₩9,748 | ₩10,136 | ₩9,641 | ₩9,882 | +1.37% | 114.2만 |
|---|
| 2025.11.05 | ₩9,882 | ₩10,029 | ₩9,708 | ₩9,762 | -1.22% | 154.6만 |
|---|
| 2025.11.04 | ₩10,216 | ₩10,404 | ₩9,935 | ₩9,975 | -2.35% | 103.1만 |
|---|
| 2025.11.03 | ₩10,550 | ₩10,600 | ₩9,949 | ₩10,336 | -2.03% | 165.7만 |
|---|
| 2025.10.31 | ₩10,750 | ₩10,870 | ₩10,483 | ₩10,643 | -0.99% | 135.1만 |
|---|
| 2025.10.30 | ₩10,683 | ₩11,150 | ₩10,656 | ₩10,723 | +0.37% | 80.6만 |
|---|
| 2025.10.29 | ₩10,817 | ₩11,110 | ₩10,523 | ₩10,710 | -0.99% | 154.5만 |
|---|
| 2025.10.28 | ₩11,257 | ₩11,284 | ₩10,763 | ₩10,817 | -3.91% | 123.9만 |
|---|
| 2025.10.27 | ₩11,618 | ₩11,738 | ₩11,150 | ₩11,337 | -2.41% | 105.9만 |
|---|
| 2025.10.24 | ₩11,765 | ₩11,974 | ₩11,458 | ₩11,504 | -2.21% | 80.5만 |
|---|
| 2025.10.23 | ₩12,406 | ₩12,555 | ₩11,231 | ₩11,671 | -5.92% | 149.5만 |
|---|
| 2025.10.22 | ₩12,486 | ₩12,686 | ₩12,259 | ₩12,486 | 0.00% | 56.9만 |
|---|
| 2025.10.21 | ₩12,486 | ₩12,659 | ₩12,366 | ₩12,486 | 0.00% | 51.7만 |
|---|
| 2025.10.20 | ₩12,205 | ₩12,686 | ₩12,058 | ₩12,499 | +2.41% | 106.2만 |
|---|
| 2025.10.17 | ₩11,885 | ₩12,350 | ₩11,878 | ₩11,992 | +0.90% | 74.9만 |
|---|
| 2025.10.16 | ₩12,018 | ₩12,392 | ₩11,872 | ₩12,032 | +0.11% | 98.7만 |
|---|
| 2025.10.15 | ₩11,751 | ₩12,125 | ₩11,571 | ₩12,058 | +2.61% | 105.5만 |
|---|
| 2025.10.14 | ₩11,458 | ₩12,069 | ₩10,762 | ₩11,745 | +2.51% | 111.2만 |
|---|
| 2025.10.13 | ₩12,406 | ₩12,406 | ₩11,137 | ₩11,511 | -7.21% | 231.9만 |
|---|
| 2025.10.10 | ₩12,606 | ₩12,719 | ₩12,018 | ₩12,379 | -1.80% | 356.7만 |
|---|