시장 데이터를 불러오는 중
전체 종목
액섬 테라퓨틱스 과거 주가
Axsome Therapeutics, Inc. - Common Stock · AXSM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Axsome Therapeutics, Inc. - Common Stock · AXSM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩227,136 | ₩227,750 | ₩221,717 | ₩224,693 | -1.08% | 89.5만 |
| 2026.10.08 | ₩227,016 | ₩229,932 | ₩221,837 | ₩227,002 | -0.01% | 107.4만 |
| 2026.10.07 | ₩232,234 | ₩237,453 | ₩230,206 | ₩230,860 | -0.59% | 88.7만 |
| 2026.10.06 | ₩235,598 | ₩235,598 | ₩225,961 | ₩232,688 | -1.23% | 136.8만 |
| 2026.10.05 | ₩239,241 | ₩239,842 | ₩234,543 | ₩236,345 | -1.21% | 85.9만 |
| 2026.10.02 | ₩243,646 | ₩243,646 | ₩234,176 | ₩239,241 | -1.81% | 98.1만 |
| 2026.10.01 | ₩246,102 | ₩247,810 | ₩242,578 | ₩243,005 | -1.26% | 66만 |
| 2026.09.30 | ₩248,931 | ₩250,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩246,102 |
| -1.14% |
| 103.4만 |
| 2026.09.29 | ₩255,471 | ₩259,262 | ₩243,045 | ₩248,437 | -2.75% | 157.8만 |
|---|
| 2026.09.28 | ₩260,236 | ₩265,548 | ₩257,740 | ₩258,781 | -0.56% | 70.7만 |
|---|
| 2026.09.25 | ₩263,840 | ₩268,831 | ₩259,392 | ₩260,383 | -1.31% | 83.8만 |
|---|
| 2026.09.24 | ₩257,620 | ₩263,079 | ₩254,550 | ₩261,637 | +1.56% | 38.6만 |
|---|
| 2026.09.23 | ₩272,281 | ₩273,202 | ₩252,321 | ₩258,194 | -5.17% | 91.3만 |
|---|
| 2026.09.22 | ₩274,517 | ₩276,292 | ₩270,299 | ₩271,074 | -1.25% | 30만 |
|---|
| 2026.09.21 | ₩277,840 | ₩281,413 | ₩271,447 | ₩274,263 | -1.29% | 54.4만 |
|---|
| 2026.09.18 | ₩283,019 | ₩284,641 | ₩276,172 | ₩277,320 | -2.01% | 86.9만 |
|---|
| 2026.09.17 | ₩287,744 | ₩288,918 | ₩278,456 | ₩285,995 | -0.61% | 68.1만 |
|---|
| 2026.09.16 | ₩270,873 | ₩286,469 | ₩269,519 | ₩282,912 | +4.44% | 64.5만 |
|---|
| 2026.09.15 | ₩286,983 | ₩286,983 | ₩271,981 | ₩272,368 | -5.09% | 59.1만 |
|---|
| 2026.09.14 | ₩296,206 | ₩298,021 | ₩288,291 | ₩289,065 | -2.41% | 71.9만 |
|---|
| 2026.09.11 | ₩283,900 | ₩306,469 | ₩283,539 | ₩294,631 | +3.78% | 122.8만 |
|---|
| 2026.09.10 | ₩281,124 | ₩282,485 | ₩277,627 | ₩281,771 | +0.23% | 52.6만 |
|---|
| 2026.09.09 | ₩277,573 | ₩281,911 | ₩274,617 | ₩281,124 | +1.28% | 42.8만 |
|---|
| 2026.09.08 | ₩273,609 | ₩281,424 | ₩269,605 | ₩277,373 | +1.38% | 38.6만 |
|---|
| 2026.09.04 | ₩276,292 | ₩278,294 | ₩274,263 | ₩275,852 | -0.16% | 43.8만 |
|---|
| 2026.09.03 | ₩279,375 | ₩281,070 | ₩275,745 | ₩278,081 | -0.46% | 55.9만 |
|---|
| 2026.09.02 | ₩271,087 | ₩281,017 | ₩268,998 | ₩280,176 | +3.35% | 60.8만 |
|---|
| 2026.09.01 | ₩266,549 | ₩274,864 | ₩266,549 | ₩270,713 | +1.56% | 65.6만 |
|---|
| 2026.08.31 | ₩265,601 | ₩267,924 | ₩262,999 | ₩264,961 | -0.24% | 50.4만 |
|---|
| 2026.08.28 | ₩274,544 | ₩274,544 | ₩265,601 | ₩265,628 | -3.25% | 44.1만 |
|---|
| 2026.08.27 | ₩273,609 | ₩277,954 | ₩271,881 | ₩275,304 | +0.62% | 58.6만 |
|---|
| 2026.08.26 | ₩272,915 | ₩281,190 | ₩271,874 | ₩276,479 | +1.31% | 37.8만 |
|---|
| 2026.08.25 | ₩277,053 | ₩279,660 | ₩267,184 | ₩274,250 | -1.01% | 73.2만 |
|---|
| 2026.08.24 | ₩276,279 | ₩277,727 | ₩273,723 | ₩274,143 | -0.77% | 29.3만 |
|---|
| 2026.08.21 | ₩276,572 | ₩281,444 | ₩275,609 | ₩277,306 | +0.27% | 73.5만 |
|---|
| 2026.08.20 | ₩288,958 | ₩290,760 | ₩275,284 | ₩277,653 | -3.91% | 62.1만 |
|---|
| 2026.08.19 | ₩292,201 | ₩296,913 | ₩289,259 | ₩291,227 | -0.33% | 57.2만 |
|---|
| 2026.08.18 | ₩288,197 | ₩293,636 | ₩286,142 | ₩287,877 | -0.11% | 50.6만 |
|---|
| 2026.08.17 | ₩282,965 | ₩289,572 | ₩282,205 | ₩288,651 | +2.01% | 51.2만 |
|---|
| 2026.08.14 | ₩281,617 | ₩288,691 | ₩278,881 | ₩285,181 | +1.27% | 47.6만 |
|---|
| 2026.08.13 | ₩287,971 | ₩295,698 | ₩283,793 | ₩285,194 | -0.96% | 70.5만 |
|---|
| 2026.08.12 | ₩289,359 | ₩291,955 | ₩284,487 | ₩286,502 | -0.99% | 124.1만 |
|---|
| 2026.08.11 | ₩296,739 | ₩297,694 | ₩287,423 | ₩287,984 | -2.95% | 83.4만 |
|---|
| 2026.08.10 | ₩288,131 | ₩298,168 | ₩280,283 | ₩294,817 | +2.32% | 139.9만 |
|---|
| 2026.08.07 | ₩280,456 | ₩286,142 | ₩278,421 | ₩283,940 | +1.24% | 102.4만 |
|---|
| 2026.08.06 | ₩283,926 | ₩289,038 | ₩280,249 | ₩280,456 | -1.22% | 39.7만 |
|---|
| 2026.08.05 | ₩286,276 | ₩291,120 | ₩279,295 | ₩284,087 | -0.76% | 66.5만 |
|---|
| 2026.08.04 | ₩284,033 | ₩286,809 | ₩280,456 | ₩283,179 | -0.30% | 47.4만 |
|---|
| 2026.08.03 | ₩287,624 | ₩288,618 | ₩276,199 | ₩281,671 | -2.07% | 96.3만 |
|---|
| 2026.07.31 | ₩312,929 | ₩313,783 | ₩290,480 | ₩290,947 | -7.02% | 78.2만 |
|---|
| 2026.07.30 | ₩305,975 | ₩313,930 | ₩298,581 | ₩313,169 | +2.35% | 71.4만 |
|---|
| 2026.07.29 | ₩312,262 | ₩314,864 | ₩302,972 | ₩303,533 | -2.80% | 52.3만 |
|---|
| 2026.07.28 | ₩322,926 | ₩323,126 | ₩310,100 | ₩312,582 | -3.20% | 40.4만 |
|---|
| 2026.07.27 | ₩320,897 | ₩327,657 | ₩316,426 | ₩318,148 | -0.86% | 77.3만 |
|---|
| 2026.07.24 | ₩321,551 | ₩324,274 | ₩317,354 | ₩321,658 | +0.03% | 46.2만 |
|---|
| 2026.07.23 | ₩318,989 | ₩326,463 | ₩316,319 | ₩322,365 | +1.06% | 50만 |
|---|
| 2026.07.22 | ₩314,571 | ₩321,298 | ₩311,955 | ₩319,816 | +1.67% | 64.8만 |
|---|
| 2026.07.21 | ₩301,371 | ₩316,786 | ₩295,285 | ₩316,252 | +4.94% | 99.4만 |
|---|
| 2026.07.20 | ₩306,629 | ₩310,967 | ₩295,245 | ₩295,818 | -3.53% | 77.6만 |
|---|
| 2026.07.17 | ₩311,808 | ₩316,800 | ₩304,467 | ₩306,976 | -1.55% | 87.8만 |
|---|
| 2026.07.16 | ₩314,878 | ₩321,471 | ₩311,274 | ₩316,373 | +0.47% | 64만 |
|---|
| 2026.07.15 | ₩310,420 | ₩317,627 | ₩306,495 | ₩317,027 | +2.13% | 83.9만 |
|---|
| 2026.07.14 | ₩305,668 | ₩314,998 | ₩302,531 | ₩313,997 | +2.72% | 48.3만 |
|---|
| 2026.07.13 | ₩307,177 | ₩309,392 | ₩299,903 | ₩304,681 | -0.81% | 84.3만 |
|---|
| 2026.07.10 | ₩331,428 | ₩332,482 | ₩307,163 | ₩312,048 | -5.85% | 80.5만 |
|---|
| 2026.07.09 | ₩327,170 | ₩333,069 | ₩325,288 | ₩332,269 | +1.56% | 62.2만 |
|---|
| 2026.07.08 | ₩332,816 | ₩337,053 | ₩327,530 | ₩327,757 | -1.52% | 76.9만 |
|---|
| 2026.07.07 | ₩323,406 | ₩337,140 | ₩320,136 | ₩333,350 | +3.07% | 105.6만 |
|---|
| 2026.07.06 | ₩327,530 | ₩335,338 | ₩319,015 | ₩323,793 | -1.14% | 84.2만 |
|---|
| 2026.07.02 | ₩323,647 | ₩327,264 | ₩318,094 | ₩326,076 | +0.75% | 85.4만 |
|---|
| 2026.07.01 | ₩326,690 | ₩330,520 | ₩317,173 | ₩321,204 | -1.68% | 97.8만 |
|---|
| 2026.06.30 | ₩327,824 | ₩331,828 | ₩320,830 | ₩326,690 | -0.35% | 119.6만 |
|---|
| 2026.06.29 | ₩325,769 | ₩331,206 | ₩315,612 | ₩321,818 | -1.21% | 135.8만 |
|---|
| 2026.06.26 | ₩320,163 | ₩330,333 | ₩317,988 | ₩322,552 | +0.75% | 735만 |
|---|
| 2026.06.25 | ₩318,762 | ₩326,556 | ₩315,779 | ₩316,760 | -0.63% | 138.4만 |
|---|
| 2026.06.24 | ₩327,797 | ₩329,346 | ₩315,572 | ₩317,547 | -3.13% | 112.6만 |
|---|
| 2026.06.23 | ₩330,800 | ₩336,379 | ₩322,405 | ₩322,953 | -2.37% | 131.3만 |
|---|
| 2026.06.22 | ₩332,402 | ₩337,674 | ₩328,251 | ₩330,800 | -0.48% | 81.4만 |
|---|
| 2026.06.18 | ₩341,171 | ₩347,270 | ₩330,120 | ₩334,337 | -2.00% | 77.1만 |
|---|
| 2026.06.17 | ₩335,178 | ₩340,130 | ₩331,855 | ₩336,553 | +0.41% | 51.9만 |
|---|
| 2026.06.16 | ₩340,383 | ₩340,383 | ₩331,107 | ₩336,219 | -1.22% | 68.4만 |
|---|
| 2026.06.15 | ₩338,235 | ₩340,464 | ₩335,197 | ₩338,208 | -0.01% | 62.8만 |
|---|
| 2026.06.12 | ₩337,727 | ₩344,247 | ₩337,727 | ₩340,570 | +0.84% | 44.2만 |
|---|
| 2026.06.11 | ₩332,495 | ₩343,593 | ₩330,580 | ₩338,702 | +1.87% | 78.8만 |
|---|
| 2026.06.10 | ₩328,572 | ₩341,678 | ₩327,143 | ₩328,785 | +0.06% | 74.1만 |
|---|
| 2026.06.09 | ₩316,599 | ₩328,872 | ₩315,492 | ₩327,851 | +3.55% | 91.8만 |
|---|
| 2026.06.08 | ₩312,315 | ₩319,313 | ₩311,367 | ₩313,837 | +0.49% | 54.9만 |
|---|
| 2026.06.05 | ₩308,591 | ₩323,540 | ₩304,627 | ₩310,073 | +0.48% | 111.9만 |
|---|
| 2026.06.04 | ₩312,048 | ₩315,598 | ₩305,738 | ₩308,952 | -0.99% | 55.8만 |
|---|
| 2026.06.03 | ₩300,583 | ₩311,728 | ₩289,827 | ₩311,634 | +3.68% | 78.4만 |
|---|
| 2026.06.02 | ₩301,491 | ₩304,768 | ₩291,701 | ₩296,513 | -1.65% | 60.4만 |
|---|
| 2026.06.01 | ₩311,648 | ₩311,648 | ₩303,827 | ₩307,310 | -1.39% | 49.9만 |
|---|
| 2026.05.29 | ₩309,018 | ₩315,652 | ₩306,990 | ₩312,956 | +1.27% | 91.4만 |
|---|
| 2026.05.28 | ₩312,609 | ₩315,892 | ₩308,818 | ₩310,754 | -0.59% | 47.2만 |
|---|
| 2026.05.27 | ₩313,650 | ₩315,912 | ₩308,645 | ₩313,009 | -0.20% | 70.9만 |
|---|
| 2026.05.26 | ₩316,039 | ₩318,401 | ₩311,421 | ₩312,582 | -1.09% | 64.7만 |
|---|
| 2026.05.22 | ₩313,650 | ₩316,106 | ₩309,672 | ₩314,944 | +0.41% | 67.5만 |
|---|
| 2026.05.21 | ₩306,976 | ₩313,370 | ₩298,968 | ₩311,835 | +1.58% | 59.1만 |
|---|
| 2026.05.20 | ₩304,507 | ₩310,164 | ₩302,305 | ₩307,804 | +1.08% | 64.7만 |
|---|
| 2026.05.19 | ₩303,613 | ₩305,642 | ₩298,595 | ₩302,532 | -0.36% | 51만 |
|---|
| 2026.05.18 | ₩305,869 | ₩309,646 | ₩300,850 | ₩303,506 | -0.77% | 46.5만 |
|---|
| 2026.05.15 | ₩306,589 | ₩307,644 | ₩301,251 | ₩303,933 | -0.87% | 54.9만 |
|---|
| 2026.05.14 | ₩312,929 | ₩313,650 | ₩304,093 | ₩310,006 | -0.93% | 57.3만 |
|---|
| 2026.05.13 | ₩299,289 | ₩314,871 | ₩298,635 | ₩314,077 | +4.94% | 81.6만 |
|---|
| 2026.05.12 | ₩290,079 | ₩299,976 | ₩286,035 | ₩299,008 | +3.08% | 63.3만 |
|---|
| 2026.05.11 | ₩288,398 | ₩290,426 | ₩284,547 | ₩288,918 | +0.18% | 73.8만 |
|---|
| 2026.05.08 | ₩294,377 | ₩298,208 | ₩289,319 | ₩290,133 | -1.44% | 57.4만 |
|---|
| 2026.05.07 | ₩293,650 | ₩294,964 | ₩288,838 | ₩293,923 | +0.09% | 91.9만 |
|---|
| 2026.05.06 | ₩295,912 | ₩303,573 | ₩294,764 | ₩297,140 | +0.41% | 56만 |
|---|
| 2026.05.05 | ₩301,771 | ₩308,311 | ₩296,739 | ₩297,714 | -1.34% | 102만 |
|---|
| 2026.05.04 | ₩282,952 | ₩312,702 | ₩278,281 | ₩298,568 | +5.52% | 250.7만 |
|---|
| 2026.05.01 | ₩276,586 | ₩279,135 | ₩264,293 | ₩275,651 | -0.34% | 163.6만 |
|---|
| 2026.04.30 | ₩245,955 | ₩289,626 | ₩245,394 | ₩277,280 | +12.74% | 279.9만 |
|---|
| 2026.04.29 | ₩243,566 | ₩247,863 | ₩240,242 | ₩245,514 | +0.80% | 76.1만 |
|---|
| 2026.04.28 | ₩251,701 | ₩253,723 | ₩242,465 | ₩246,916 | -1.90% | 66.5만 |
|---|
| 2026.04.27 | ₩248,931 | ₩258,247 | ₩248,931 | ₩250,119 | +0.48% | 92만 |
|---|
| 2026.04.24 | ₩242,338 | ₩255,111 | ₩241,444 | ₩248,197 | +2.42% | 52.7만 |
|---|
| 2026.04.23 | ₩249,185 | ₩249,572 | ₩242,938 | ₩243,873 | -2.13% | 41.9만 |
|---|
| 2026.04.22 | ₩245,568 | ₩249,038 | ₩241,243 | ₩248,811 | +1.32% | 61.4만 |
|---|
| 2026.04.21 | ₩251,173 | ₩252,048 | ₩242,144 | ₩244,206 | -2.77% | 71.7만 |
|---|
| 2026.04.20 | ₩251,360 | ₩254,924 | ₩249,585 | ₩251,841 | +0.19% | 52.5만 |
|---|
| 2026.04.17 | ₩249,465 | ₩253,896 | ₩247,944 | ₩252,241 | +1.11% | 76.7만 |
|---|
| 2026.04.16 | ₩244,046 | ₩246,862 | ₩240,536 | ₩245,835 | +0.73% | 41만 |
|---|
| 2026.04.15 | ₩245,821 | ₩246,983 | ₩239,675 | ₩245,821 | 0.00% | 54만 |
|---|
| 2026.04.14 | ₩239,935 | ₩245,875 | ₩238,013 | ₩245,821 | +2.45% | 82.1만 |
|---|
| 2026.04.13 | ₩236,372 | ₩243,579 | ₩234,160 | ₩238,013 | +0.69% | 55만 |
|---|
| 2026.04.10 | ₩241,577 | ₩242,898 | ₩236,238 | ₩237,720 | -1.60% | 56만 |
|---|
| 2026.04.09 | ₩230,966 | ₩241,190 | ₩229,592 | ₩238,774 | +3.38% | 98.6만 |
|---|
| 2026.04.08 | ₩229,565 | ₩232,621 | ₩223,078 | ₩231,153 | +0.69% | 52.5만 |
|---|
| 2026.04.07 | ₩223,866 | ₩225,935 | ₩220,449 | ₩225,214 | +0.60% | 40.1만 |
|---|
| 2026.04.06 | ₩224,093 | ₩226,909 | ₩222,985 | ₩226,549 | +1.10% | 33.8만 |
|---|
| 2026.04.02 | ₩228,524 | ₩228,524 | ₩222,424 | ₩224,900 | -1.59% | 61.7만 |
|---|
| 2026.04.01 | ₩227,536 | ₩233,315 | ₩226,729 | ₩229,271 | +0.76% | 60.4만 |
|---|
| 2026.03.31 | ₩213,816 | ₩229,031 | ₩213,442 | ₩225,588 | +5.51% | 67.7만 |
|---|
| 2026.03.30 | ₩207,716 | ₩214,843 | ₩206,875 | ₩214,216 | +3.13% | 51.8만 |
|---|
| 2026.03.27 | ₩218,741 | ₩218,741 | ₩207,623 | ₩208,677 | -4.60% | 68.1만 |
|---|
| 2026.03.26 | ₩213,616 | ₩221,143 | ₩212,288 | ₩219,241 | +2.63% | 30.4만 |
|---|
| 2026.03.25 | ₩214,536 | ₩218,193 | ₩214,350 | ₩215,925 | +0.65% | 43.5만 |
|---|
| 2026.03.24 | ₩208,077 | ₩212,167 | ₩203,245 | ₩211,880 | +1.83% | 125.2만 |
|---|
| 2026.03.23 | ₩209,518 | ₩212,748 | ₩204,820 | ₩209,331 | -0.09% | 41만 |
|---|
| 2026.03.20 | ₩213,068 | ₩213,589 | ₩207,436 | ₩209,438 | -1.70% | 84.9만 |
|---|
| 2026.03.19 | ₩210,092 | ₩212,921 | ₩208,744 | ₩212,054 | +0.93% | 45.5만 |
|---|
| 2026.03.18 | ₩214,510 | ₩214,510 | ₩209,918 | ₩210,706 | -1.77% | 46.5만 |
|---|
| 2026.03.17 | ₩211,560 | ₩215,364 | ₩210,746 | ₩215,110 | +1.68% | 48.2만 |
|---|
| 2026.03.16 | ₩210,212 | ₩212,414 | ₩208,069 | ₩211,186 | +0.46% | 51.1만 |
|---|
| 2026.03.13 | ₩206,275 | ₩210,546 | ₩205,094 | ₩208,317 | +0.99% | 86.3만 |
|---|
| 2026.03.12 | ₩210,853 | ₩212,054 | ₩204,700 | ₩205,701 | -2.44% | 76.9만 |
|---|
| 2026.03.11 | ₩220,209 | ₩220,436 | ₩211,680 | ₩212,881 | -3.33% | 65.7만 |
|---|
| 2026.03.10 | ₩219,889 | ₩225,705 | ₩219,488 | ₩222,011 | +0.97% | 42.4만 |
|---|
| 2026.03.09 | ₩216,886 | ₩220,209 | ₩213,549 | ₩219,542 | +1.22% | 42.6만 |
|---|
| 2026.03.06 | ₩213,282 | ₩217,566 | ₩211,427 | ₩216,659 | +1.58% | 38.7만 |
|---|
| 2026.03.05 | ₩216,365 | ₩218,621 | ₩213,095 | ₩215,497 | -0.40% | 49.6만 |
|---|
| 2026.03.04 | ₩218,914 | ₩221,677 | ₩217,846 | ₩218,994 | +0.04% | 42.9만 |
|---|
| 2026.03.03 | ₩219,915 | ₩223,853 | ₩217,793 | ₩218,954 | -0.44% | 61.7만 |
|---|
| 2026.03.02 | ₩216,298 | ₩224,226 | ₩215,124 | ₩222,064 | +2.67% | 56.7만 |
|---|
| 2026.02.27 | ₩217,726 | ₩220,970 | ₩216,732 | ₩218,741 | +0.47% | 61.4만 |
|---|
| 2026.02.26 | ₩218,687 | ₩218,687 | ₩213,682 | ₩217,806 | -0.40% | 100.3만 |
|---|
| 2026.02.25 | ₩226,896 | ₩227,897 | ₩217,766 | ₩219,181 | -3.40% | 87.3만 |
|---|
| 2026.02.24 | ₩233,582 | ₩233,963 | ₩222,731 | ₩226,829 | -2.89% | 106.9만 |
|---|
| 2026.02.23 | ₩235,464 | ₩242,704 | ₩221,984 | ₩233,249 | -0.94% | 86.4만 |
|---|
| 2026.02.20 | ₩248,250 | ₩248,250 | ₩242,244 | ₩245,207 | -1.23% | 57.4만 |
|---|
| 2026.02.19 | ₩246,569 | ₩248,704 | ₩242,682 | ₩248,484 | +0.78% | 39.8만 |
|---|
| 2026.02.18 | ₩243,713 | ₩248,304 | ₩243,713 | ₩246,569 | +1.17% | 49.5만 |
|---|
| 2026.02.17 | ₩245,114 | ₩246,902 | ₩241,804 | ₩244,647 | -0.19% | 57만 |
|---|
| 2026.02.13 | ₩244,714 | ₩249,075 | ₩240,776 | ₩241,857 | -1.17% | 36.4만 |
|---|
| 2026.02.12 | ₩249,545 | ₩249,545 | ₩243,839 | ₩244,166 | -2.16% | 23만 |
|---|
| 2026.02.11 | ₩245,741 | ₩249,819 | ₩241,577 | ₩248,531 | +1.14% | 37.5만 |
|---|
| 2026.02.10 | ₩244,367 | ₩247,596 | ₩243,859 | ₩245,982 | +0.66% | 46.8만 |
|---|
| 2026.02.09 | ₩244,273 | ₩245,661 | ₩240,242 | ₩244,540 | +0.11% | 30.9만 |
|---|
| 2026.02.06 | ₩242,645 | ₩245,701 | ₩237,573 | ₩243,646 | +0.41% | 66.2만 |
|---|
| 2026.02.05 | ₩247,476 | ₩251,514 | ₩240,269 | ₩241,364 | -2.47% | 89.2만 |
|---|
| 2026.02.04 | ₩249,158 | ₩251,053 | ₩246,315 | ₩247,637 | -0.61% | 62.3만 |
|---|
| 2026.02.03 | ₩251,254 | ₩254,604 | ₩247,890 | ₩250,052 | -0.48% | 91.1만 |
|---|
| 2026.02.02 | ₩246,088 | ₩249,839 | ₩245,234 | ₩248,090 | +0.81% | 58.1만 |
|---|
| 2026.01.30 | ₩247,650 | ₩250,920 | ₩240,990 | ₩245,915 | -0.70% | 74.6만 |
|---|
| 2026.01.29 | ₩244,567 | ₩249,719 | ₩241,751 | ₩247,269 | +1.11% | 50만 |
|---|
| 2026.01.28 | ₩250,506 | ₩252,268 | ₩245,581 | ₩247,143 | -1.34% | 42.2만 |
|---|
| 2026.01.27 | ₩247,476 | ₩253,522 | ₩247,263 | ₩250,947 | +1.40% | 40.3만 |
|---|
| 2026.01.26 | ₩246,068 | ₩250,933 | ₩246,068 | ₩246,275 | +0.08% | 33.5만 |
|---|
| 2026.01.23 | ₩248,824 | ₩250,186 | ₩246,782 | ₩248,197 | -0.25% | 42.7만 |
|---|
| 2026.01.22 | ₩252,255 | ₩255,591 | ₩246,980 | ₩249,558 | -1.07% | 62.2만 |
|---|
| 2026.01.21 | ₩245,554 | ₩252,708 | ₩245,167 | ₩252,388 | +2.78% | 138.9만 |
|---|
| 2026.01.20 | ₩237,573 | ₩248,224 | ₩233,569 | ₩246,248 | +3.65% | 128.1만 |
|---|
| 2026.01.16 | ₩234,517 | ₩238,320 | ₩229,632 | ₩236,599 | +0.89% | 61.9만 |
|---|
| 2026.01.15 | ₩236,252 | ₩236,252 | ₩231,327 | ₩232,421 | -1.62% | 66.6만 |
|---|
| 2026.01.14 | ₩231,781 | ₩238,908 | ₩230,539 | ₩236,252 | +1.93% | 45.7만 |
|---|
| 2026.01.13 | ₩237,453 | ₩237,506 | ₩231,794 | ₩232,675 | -2.01% | 61.3만 |
|---|
| 2026.01.12 | ₩230,232 | ₩239,508 | ₩226,976 | ₩235,998 | +2.50% | 116.7만 |
|---|
| 2026.01.09 | ₩225,694 | ₩231,941 | ₩224,907 | ₩226,068 | +0.17% | 79.4만 |
|---|
| 2026.01.08 | ₩225,521 | ₩227,683 | ₩221,223 | ₩223,626 | -0.84% | 80.9만 |
|---|
| 2026.01.07 | ₩229,431 | ₩231,874 | ₩224,253 | ₩227,817 | -0.70% | 81.5만 |
|---|
| 2026.01.06 | ₩230,900 | ₩234,904 | ₩227,296 | ₩229,405 | -0.65% | 79.2만 |
|---|
| 2026.01.05 | ₩238,748 | ₩238,934 | ₩225,000 | ₩228,884 | -4.13% | 105.7만 |
|---|
| 2026.01.02 | ₩244,687 | ₩244,687 | ₩233,596 | ₩238,494 | -2.53% | 143.1만 |
|---|
| 2025.12.31 | ₩211,533 | ₩246,108 | ₩211,533 | ₩243,766 | +15.24% | 305.3만 |
|---|
| 2025.12.30 | ₩201,497 | ₩204,233 | ₩197,713 | ₩198,587 | -1.44% | 52만 |
|---|
| 2025.12.29 | ₩202,871 | ₩204,400 | ₩200,215 | ₩201,110 | -0.87% | 55.1만 |
|---|
| 2025.12.26 | ₩205,220 | ₩205,834 | ₩201,897 | ₩202,938 | -1.11% | 46.3만 |
|---|
| 2025.12.24 | ₩206,528 | ₩207,990 | ₩204,873 | ₩205,060 | -0.71% | 14.5만 |
|---|
| 2025.12.23 | ₩207,356 | ₩211,634 | ₩203,419 | ₩205,794 | -0.75% | 47만 |
|---|
| 2025.12.22 | ₩203,739 | ₩208,724 | ₩203,739 | ₩206,475 | +1.34% | 60.7만 |
|---|
| 2025.12.19 | ₩196,438 | ₩206,195 | ₩196,438 | ₩203,739 | +3.72% | 97.5만 |
|---|
| 2025.12.18 | ₩197,786 | ₩198,867 | ₩194,703 | ₩196,198 | -0.80% | 39.3만 |
|---|
| 2025.12.17 | ₩195,984 | ₩198,694 | ₩194,476 | ₩197,533 | +0.79% | 42.2만 |
|---|
| 2025.12.16 | ₩195,878 | ₩197,813 | ₩193,622 | ₩196,024 | +0.07% | 30.4만 |
|---|
| 2025.12.15 | ₩198,013 | ₩199,041 | ₩193,662 | ₩195,184 | -1.43% | 36.5만 |
|---|
| 2025.12.12 | ₩198,427 | ₩198,671 | ₩192,367 | ₩197,760 | -0.34% | 55.4만 |
|---|
| 2025.12.11 | ₩199,868 | ₩200,202 | ₩195,317 | ₩198,534 | -0.67% | 27.7만 |
|---|
| 2025.12.10 | ₩193,689 | ₩200,028 | ₩193,489 | ₩199,214 | +2.85% | 40.6만 |
|---|
| 2025.12.09 | ₩196,185 | ₩198,253 | ₩192,194 | ₩193,822 | -1.20% | 44만 |
|---|
| 2025.12.08 | ₩201,230 | ₩202,217 | ₩196,825 | ₩196,945 | -2.13% | 63.1만 |
|---|
| 2025.12.05 | ₩197,533 | ₩202,383 | ₩196,999 | ₩199,161 | +0.82% | 49.2만 |
|---|
| 2025.12.04 | ₩197,039 | ₩200,109 | ₩196,865 | ₩197,586 | +0.28% | 35.9만 |
|---|
| 2025.12.03 | ₩190,712 | ₩198,487 | ₩190,352 | ₩197,279 | +3.44% | 61.7만 |
|---|
| 2025.12.02 | ₩199,188 | ₩199,201 | ₩189,111 | ₩189,645 | -4.79% | 78.5만 |
|---|
| 2025.12.01 | ₩200,202 | ₩202,311 | ₩198,267 | ₩198,907 | -0.65% | 50.5만 |
|---|
| 2025.11.28 | ₩202,564 | ₩203,886 | ₩200,287 | ₩202,204 | -0.18% | 19만 |
|---|
| 2025.11.26 | ₩200,215 | ₩202,871 | ₩197,497 | ₩201,510 | +0.65% | 54.1만 |
|---|
| 2025.11.25 | ₩203,045 | ₩204,126 | ₩200,202 | ₩200,682 | -1.16% | 36만 |
|---|
| 2025.11.24 | ₩198,680 | ₩202,051 | ₩197,559 | ₩201,804 | +1.57% | 54.3만 |
|---|
| 2025.11.21 | ₩192,060 | ₩199,888 | ₩190,205 | ₩199,455 | +3.85% | 53.2만 |
|---|
| 2025.11.20 | ₩198,574 | ₩199,535 | ₩190,739 | ₩191,273 | -3.68% | 82.1만 |
|---|
| 2025.11.19 | ₩196,171 | ₩199,181 | ₩192,875 | ₩195,891 | -0.14% | 49.2만 |
|---|
| 2025.11.18 | ₩194,036 | ₩199,481 | ₩191,767 | ₩196,839 | +1.44% | 79.9만 |
|---|
| 2025.11.17 | ₩186,228 | ₩195,771 | ₩185,387 | ₩194,276 | +4.32% | 87.7만 |
|---|
| 2025.11.14 | ₩182,891 | ₩189,511 | ₩181,516 | ₩186,441 | +1.94% | 40.1만 |
|---|
| 2025.11.13 | ₩187,162 | ₩188,050 | ₩182,050 | ₩183,385 | -2.02% | 50.7만 |
|---|
| 2025.11.12 | ₩187,322 | ₩192,394 | ₩186,388 | ₩188,003 | +0.36% | 67.7만 |
|---|
| 2025.11.11 | ₩183,131 | ₩189,778 | ₩182,851 | ₩186,335 | +1.75% | 55.2만 |
|---|
| 2025.11.10 | ₩185,480 | ₩187,362 | ₩182,771 | ₩183,919 | -0.84% | 53.1만 |
|---|
| 2025.11.07 | ₩186,188 | ₩186,188 | ₩179,501 | ₩184,386 | -0.97% | 45.9만 |
|---|
| 2025.11.06 | ₩181,063 | ₩188,670 | ₩177,526 | ₩186,068 | +2.76% | 57.3만 |
|---|
| 2025.11.05 | ₩179,728 | ₩181,250 | ₩175,497 | ₩181,103 | +0.76% | 57.8만 |
|---|
| 2025.11.04 | ₩178,860 | ₩181,650 | ₩175,524 | ₩180,088 | +0.69% | 72.6만 |
|---|
| 2025.11.03 | ₩165,367 | ₩183,986 | ₩164,833 | ₩181,183 | +9.56% | 123.9만 |
|---|
| 2025.10.31 | ₩176,458 | ₩181,143 | ₩176,178 | ₩180,168 | +2.10% | 50.8만 |
|---|
| 2025.10.30 | ₩177,059 | ₩181,837 | ₩174,858 | ₩177,713 | +0.37% | 40.5만 |
|---|
| 2025.10.29 | ₩177,646 | ₩180,062 | ₩172,708 | ₩177,953 | +0.17% | 40.7만 |
|---|
| 2025.10.28 | ₩178,247 | ₩181,823 | ₩176,992 | ₩178,193 | -0.03% | 51.5만 |
|---|
| 2025.10.27 | ₩173,775 | ₩180,168 | ₩173,775 | ₩179,755 | +3.44% | 45.5만 |
|---|
| 2025.10.24 | ₩169,878 | ₩174,349 | ₩169,738 | ₩172,908 | +1.78% | 53.1만 |
|---|
| 2025.10.23 | ₩173,775 | ₩174,042 | ₩169,237 | ₩169,584 | -2.41% | 29.4만 |
|---|
| 2025.10.22 | ₩174,189 | ₩175,837 | ₩170,158 | ₩173,135 | -0.61% | 39.6만 |
|---|
| 2025.10.21 | ₩175,177 | ₩175,911 | ₩171,480 | ₩175,364 | +0.11% | 34.2만 |
|---|
| 2025.10.20 | ₩173,121 | ₩179,328 | ₩168,570 | ₩175,644 | +1.46% | 81.4만 |
|---|
| 2025.10.17 | ₩165,741 | ₩171,139 | ₩165,741 | ₩170,759 | +3.03% | 34.7만 |
|---|
| 2025.10.16 | ₩173,388 | ₩174,589 | ₩165,527 | ₩166,835 | -3.78% | 49.6만 |
|---|
| 2025.10.15 | ₩164,726 | ₩173,976 | ₩164,726 | ₩172,948 | +4.99% | 68.7만 |
|---|
| 2025.10.14 | ₩161,029 | ₩166,014 | ₩160,322 | ₩164,860 | +2.38% | 29.2만 |
|---|
| 2025.10.13 | ₩162,884 | ₩163,185 | ₩159,094 | ₩161,696 | -0.73% | 57.2만 |
|---|
| 2025.10.10 | ₩163,525 | ₩164,139 | ₩160,722 | ₩162,444 | -0.66% | 34만 |
|---|