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 | ₩227,170 | ₩227,784 | ₩221,750 | ₩224,727 | -1.08% | 89.5만 |
| 2026.10.08 | ₩227,050 | ₩229,966 | ₩221,870 | ₩227,036 | -0.01% | 107.4만 |
| 2026.10.07 | ₩232,269 | ₩237,489 | ₩230,240 | ₩230,894 | -0.59% | 88.7만 |
| 2026.10.06 | ₩235,633 | ₩235,633 | ₩225,995 | ₩232,723 | -1.23% | 136.8만 |
| 2026.10.05 | ₩239,277 | ₩239,878 | ₩234,578 | ₩236,381 | -1.21% | 85.9만 |
| 2026.10.02 | ₩243,682 | ₩243,682 | ₩234,211 | ₩239,277 | -1.81% | 98.1만 |
| 2026.10.01 | ₩246,139 | ₩247,847 | ₩242,614 | ₩243,042 | -1.26% | 66만 |
| 2026.09.30 | ₩248,968 | ₩250,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩246,139 |
| -1.14% |
| 103.4만 |
| 2026.09.29 | ₩255,509 | ₩259,300 | ₩243,082 | ₩248,475 | -2.75% | 157.8만 |
|---|
| 2026.09.28 | ₩260,275 | ₩265,588 | ₩257,779 | ₩258,820 | -0.56% | 70.7만 |
|---|
| 2026.09.25 | ₩263,879 | ₩268,872 | ₩259,431 | ₩260,422 | -1.31% | 83.8만 |
|---|
| 2026.09.24 | ₩257,659 | ₩263,118 | ₩254,588 | ₩261,677 | +1.56% | 38.6만 |
|---|
| 2026.09.23 | ₩272,322 | ₩273,243 | ₩252,359 | ₩258,233 | -5.17% | 91.3만 |
|---|
| 2026.09.22 | ₩274,558 | ₩276,334 | ₩270,340 | ₩271,114 | -1.25% | 30만 |
|---|
| 2026.09.21 | ₩277,882 | ₩281,455 | ₩271,488 | ₩274,304 | -1.29% | 54.4만 |
|---|
| 2026.09.18 | ₩283,061 | ₩284,683 | ₩276,213 | ₩277,361 | -2.01% | 86.9만 |
|---|
| 2026.09.17 | ₩287,787 | ₩288,961 | ₩278,497 | ₩286,038 | -0.61% | 68.1만 |
|---|
| 2026.09.16 | ₩270,914 | ₩286,512 | ₩269,559 | ₩282,955 | +4.44% | 64.5만 |
|---|
| 2026.09.15 | ₩287,026 | ₩287,026 | ₩272,022 | ₩272,409 | -5.09% | 59.1만 |
|---|
| 2026.09.14 | ₩296,250 | ₩298,065 | ₩288,334 | ₩289,108 | -2.41% | 71.9만 |
|---|
| 2026.09.11 | ₩283,942 | ₩306,515 | ₩283,582 | ₩294,675 | +3.78% | 122.8만 |
|---|
| 2026.09.10 | ₩281,166 | ₩282,527 | ₩277,668 | ₩281,813 | +0.23% | 52.6만 |
|---|
| 2026.09.09 | ₩277,615 | ₩281,953 | ₩274,658 | ₩281,166 | +1.28% | 42.8만 |
|---|
| 2026.09.08 | ₩273,650 | ₩281,466 | ₩269,646 | ₩277,415 | +1.38% | 38.6만 |
|---|
| 2026.09.04 | ₩276,334 | ₩278,336 | ₩274,304 | ₩275,893 | -0.16% | 43.8만 |
|---|
| 2026.09.03 | ₩279,417 | ₩281,112 | ₩275,786 | ₩278,122 | -0.46% | 55.9만 |
|---|
| 2026.09.02 | ₩271,127 | ₩281,059 | ₩269,038 | ₩280,218 | +3.35% | 60.8만 |
|---|
| 2026.09.01 | ₩266,589 | ₩274,905 | ₩266,589 | ₩270,754 | +1.56% | 65.6만 |
|---|
| 2026.08.31 | ₩265,641 | ₩267,964 | ₩263,038 | ₩265,000 | -0.24% | 50.4만 |
|---|
| 2026.08.28 | ₩274,585 | ₩274,585 | ₩265,641 | ₩265,668 | -3.25% | 44.1만 |
|---|
| 2026.08.27 | ₩273,650 | ₩277,995 | ₩271,922 | ₩275,346 | +0.62% | 58.6만 |
|---|
| 2026.08.26 | ₩272,956 | ₩281,233 | ₩271,915 | ₩276,520 | +1.31% | 37.8만 |
|---|
| 2026.08.25 | ₩277,094 | ₩279,701 | ₩267,224 | ₩274,291 | -1.01% | 73.2만 |
|---|
| 2026.08.24 | ₩276,320 | ₩277,769 | ₩273,764 | ₩274,184 | -0.77% | 29.3만 |
|---|
| 2026.08.21 | ₩276,614 | ₩281,486 | ₩275,650 | ₩277,348 | +0.27% | 73.5만 |
|---|
| 2026.08.20 | ₩289,002 | ₩290,804 | ₩275,326 | ₩277,695 | -3.91% | 62.1만 |
|---|
| 2026.08.19 | ₩292,245 | ₩296,957 | ₩289,302 | ₩291,271 | -0.33% | 57.2만 |
|---|
| 2026.08.18 | ₩288,241 | ₩293,680 | ₩286,185 | ₩287,920 | -0.11% | 50.6만 |
|---|
| 2026.08.17 | ₩283,008 | ₩289,616 | ₩282,247 | ₩288,695 | +2.01% | 51.2만 |
|---|
| 2026.08.14 | ₩281,660 | ₩288,735 | ₩278,923 | ₩285,224 | +1.27% | 47.6만 |
|---|
| 2026.08.13 | ₩288,014 | ₩295,743 | ₩283,836 | ₩285,237 | -0.96% | 70.5만 |
|---|
| 2026.08.12 | ₩289,402 | ₩291,998 | ₩284,530 | ₩286,545 | -0.99% | 124.1만 |
|---|
| 2026.08.11 | ₩296,784 | ₩297,738 | ₩287,466 | ₩288,027 | -2.95% | 83.4만 |
|---|
| 2026.08.10 | ₩288,174 | ₩298,212 | ₩280,325 | ₩294,862 | +2.32% | 139.9만 |
|---|
| 2026.08.07 | ₩280,498 | ₩286,185 | ₩278,463 | ₩283,982 | +1.24% | 102.4만 |
|---|
| 2026.08.06 | ₩283,969 | ₩289,082 | ₩280,291 | ₩280,498 | -1.22% | 39.7만 |
|---|
| 2026.08.05 | ₩286,318 | ₩291,164 | ₩279,337 | ₩284,129 | -0.76% | 66.5만 |
|---|
| 2026.08.04 | ₩284,076 | ₩286,852 | ₩280,498 | ₩283,221 | -0.30% | 47.4만 |
|---|
| 2026.08.03 | ₩287,667 | ₩288,661 | ₩276,240 | ₩281,713 | -2.07% | 96.3만 |
|---|
| 2026.07.31 | ₩312,976 | ₩313,830 | ₩290,523 | ₩290,990 | -7.02% | 78.2만 |
|---|
| 2026.07.30 | ₩306,021 | ₩313,977 | ₩298,626 | ₩313,216 | +2.35% | 71.4만 |
|---|
| 2026.07.29 | ₩312,309 | ₩314,912 | ₩303,018 | ₩303,578 | -2.80% | 52.3만 |
|---|
| 2026.07.28 | ₩322,974 | ₩323,174 | ₩310,146 | ₩312,629 | -3.20% | 40.4만 |
|---|
| 2026.07.27 | ₩320,945 | ₩327,706 | ₩316,473 | ₩318,195 | -0.86% | 77.3만 |
|---|
| 2026.07.24 | ₩321,599 | ₩324,322 | ₩317,401 | ₩321,706 | +0.03% | 46.2만 |
|---|
| 2026.07.23 | ₩319,036 | ₩326,512 | ₩316,367 | ₩322,414 | +1.06% | 50만 |
|---|
| 2026.07.22 | ₩314,618 | ₩321,346 | ₩312,001 | ₩319,864 | +1.67% | 64.8만 |
|---|
| 2026.07.21 | ₩301,416 | ₩316,834 | ₩295,329 | ₩316,300 | +4.94% | 99.4만 |
|---|
| 2026.07.20 | ₩306,675 | ₩311,014 | ₩295,289 | ₩295,863 | -3.53% | 77.6만 |
|---|
| 2026.07.17 | ₩311,855 | ₩316,847 | ₩304,513 | ₩307,022 | -1.55% | 87.8만 |
|---|
| 2026.07.16 | ₩314,925 | ₩321,519 | ₩311,321 | ₩316,420 | +0.47% | 64만 |
|---|
| 2026.07.15 | ₩310,466 | ₩317,675 | ₩306,541 | ₩317,074 | +2.13% | 83.9만 |
|---|
| 2026.07.14 | ₩305,714 | ₩315,045 | ₩302,576 | ₩314,044 | +2.72% | 48.3만 |
|---|
| 2026.07.13 | ₩307,223 | ₩309,439 | ₩299,948 | ₩304,726 | -0.81% | 84.3만 |
|---|
| 2026.07.10 | ₩331,477 | ₩332,532 | ₩307,209 | ₩312,095 | -5.85% | 80.5만 |
|---|
| 2026.07.09 | ₩327,219 | ₩333,119 | ₩325,337 | ₩332,318 | +1.56% | 62.2만 |
|---|
| 2026.07.08 | ₩332,866 | ₩337,104 | ₩327,580 | ₩327,806 | -1.52% | 76.9만 |
|---|
| 2026.07.07 | ₩323,455 | ₩337,191 | ₩320,184 | ₩333,400 | +3.07% | 105.6만 |
|---|
| 2026.07.06 | ₩327,580 | ₩335,389 | ₩319,063 | ₩323,842 | -1.14% | 84.2만 |
|---|
| 2026.07.02 | ₩323,695 | ₩327,313 | ₩318,142 | ₩326,125 | +0.75% | 85.4만 |
|---|
| 2026.07.01 | ₩326,739 | ₩330,570 | ₩317,221 | ₩321,252 | -1.68% | 97.8만 |
|---|
| 2026.06.30 | ₩327,873 | ₩331,878 | ₩320,878 | ₩326,739 | -0.35% | 119.6만 |
|---|
| 2026.06.29 | ₩325,818 | ₩331,256 | ₩315,659 | ₩321,866 | -1.21% | 135.8만 |
|---|
| 2026.06.26 | ₩320,211 | ₩330,383 | ₩318,035 | ₩322,600 | +0.75% | 735만 |
|---|
| 2026.06.25 | ₩318,809 | ₩326,605 | ₩315,826 | ₩316,807 | -0.63% | 138.4만 |
|---|
| 2026.06.24 | ₩327,847 | ₩329,395 | ₩315,619 | ₩317,595 | -3.13% | 112.6만 |
|---|
| 2026.06.23 | ₩330,850 | ₩336,430 | ₩322,454 | ₩323,001 | -2.37% | 131.3만 |
|---|
| 2026.06.22 | ₩332,452 | ₩337,725 | ₩328,300 | ₩330,850 | -0.48% | 81.4만 |
|---|
| 2026.06.18 | ₩341,222 | ₩347,322 | ₩330,169 | ₩334,387 | -2.00% | 77.1만 |
|---|
| 2026.06.17 | ₩335,228 | ₩340,181 | ₩331,905 | ₩336,603 | +0.41% | 51.9만 |
|---|
| 2026.06.16 | ₩340,434 | ₩340,434 | ₩331,157 | ₩336,270 | -1.22% | 68.4만 |
|---|
| 2026.06.15 | ₩338,285 | ₩340,515 | ₩335,247 | ₩338,259 | -0.01% | 62.8만 |
|---|
| 2026.06.12 | ₩337,778 | ₩344,299 | ₩337,778 | ₩340,621 | +0.84% | 44.2만 |
|---|
| 2026.06.11 | ₩332,545 | ₩343,645 | ₩330,630 | ₩338,753 | +1.87% | 78.8만 |
|---|
| 2026.06.10 | ₩328,621 | ₩341,729 | ₩327,192 | ₩328,834 | +0.06% | 74.1만 |
|---|
| 2026.06.09 | ₩316,647 | ₩328,921 | ₩315,539 | ₩327,900 | +3.55% | 91.8만 |
|---|
| 2026.06.08 | ₩312,362 | ₩319,361 | ₩311,414 | ₩313,884 | +0.49% | 54.9만 |
|---|
| 2026.06.05 | ₩308,638 | ₩323,588 | ₩304,673 | ₩310,119 | +0.48% | 111.9만 |
|---|
| 2026.06.04 | ₩312,095 | ₩315,646 | ₩305,784 | ₩308,998 | -0.99% | 55.8만 |
|---|
| 2026.06.03 | ₩300,628 | ₩311,775 | ₩289,871 | ₩311,681 | +3.68% | 78.4만 |
|---|
| 2026.06.02 | ₩301,536 | ₩304,813 | ₩291,745 | ₩296,557 | -1.65% | 60.4만 |
|---|
| 2026.06.01 | ₩311,694 | ₩311,694 | ₩303,872 | ₩307,356 | -1.39% | 49.9만 |
|---|
| 2026.05.29 | ₩309,065 | ₩315,699 | ₩307,036 | ₩313,003 | +1.27% | 91.4만 |
|---|
| 2026.05.28 | ₩312,656 | ₩315,939 | ₩308,865 | ₩310,800 | -0.59% | 47.2만 |
|---|
| 2026.05.27 | ₩313,697 | ₩315,959 | ₩308,691 | ₩313,056 | -0.20% | 70.9만 |
|---|
| 2026.05.26 | ₩316,086 | ₩318,449 | ₩311,468 | ₩312,629 | -1.09% | 64.7만 |
|---|
| 2026.05.22 | ₩313,697 | ₩316,153 | ₩309,719 | ₩314,992 | +0.41% | 67.5만 |
|---|
| 2026.05.21 | ₩307,022 | ₩313,416 | ₩299,013 | ₩311,881 | +1.58% | 59.1만 |
|---|
| 2026.05.20 | ₩304,553 | ₩310,210 | ₩302,350 | ₩307,850 | +1.08% | 64.7만 |
|---|
| 2026.05.19 | ₩303,658 | ₩305,688 | ₩298,639 | ₩302,577 | -0.36% | 51만 |
|---|
| 2026.05.18 | ₩305,914 | ₩309,692 | ₩300,895 | ₩303,552 | -0.77% | 46.5만 |
|---|
| 2026.05.15 | ₩306,635 | ₩307,690 | ₩301,296 | ₩303,979 | -0.87% | 54.9만 |
|---|
| 2026.05.14 | ₩312,976 | ₩313,697 | ₩304,139 | ₩310,053 | -0.93% | 57.3만 |
|---|
| 2026.05.13 | ₩299,333 | ₩314,918 | ₩298,679 | ₩314,124 | +4.94% | 81.6만 |
|---|
| 2026.05.12 | ₩290,123 | ₩300,021 | ₩286,078 | ₩299,053 | +3.08% | 63.3만 |
|---|
| 2026.05.11 | ₩288,441 | ₩290,470 | ₩284,590 | ₩288,961 | +0.18% | 73.8만 |
|---|
| 2026.05.08 | ₩294,421 | ₩298,252 | ₩289,362 | ₩290,176 | -1.44% | 57.4만 |
|---|
| 2026.05.07 | ₩293,694 | ₩295,008 | ₩288,881 | ₩293,967 | +0.09% | 91.9만 |
|---|
| 2026.05.06 | ₩295,956 | ₩303,618 | ₩294,808 | ₩297,184 | +0.41% | 56만 |
|---|
| 2026.05.05 | ₩301,816 | ₩308,357 | ₩296,784 | ₩297,758 | -1.34% | 102만 |
|---|
| 2026.05.04 | ₩282,995 | ₩312,749 | ₩278,322 | ₩298,613 | +5.52% | 250.7만 |
|---|
| 2026.05.01 | ₩276,627 | ₩279,177 | ₩264,333 | ₩275,693 | -0.34% | 163.6만 |
|---|
| 2026.04.30 | ₩245,992 | ₩289,669 | ₩245,431 | ₩277,321 | +12.74% | 279.9만 |
|---|
| 2026.04.29 | ₩243,602 | ₩247,901 | ₩240,278 | ₩245,551 | +0.80% | 76.1만 |
|---|
| 2026.04.28 | ₩251,738 | ₩253,761 | ₩242,501 | ₩246,953 | -1.90% | 66.5만 |
|---|
| 2026.04.27 | ₩248,968 | ₩258,286 | ₩248,968 | ₩250,157 | +0.48% | 92만 |
|---|
| 2026.04.24 | ₩242,374 | ₩255,149 | ₩241,480 | ₩248,234 | +2.42% | 52.7만 |
|---|
| 2026.04.23 | ₩249,222 | ₩249,609 | ₩242,975 | ₩243,909 | -2.13% | 41.9만 |
|---|
| 2026.04.22 | ₩245,605 | ₩249,075 | ₩241,280 | ₩248,848 | +1.32% | 61.4만 |
|---|
| 2026.04.21 | ₩251,211 | ₩252,085 | ₩242,181 | ₩244,243 | -2.77% | 71.7만 |
|---|
| 2026.04.20 | ₩251,398 | ₩254,962 | ₩249,623 | ₩251,879 | +0.19% | 52.5만 |
|---|
| 2026.04.17 | ₩249,502 | ₩253,934 | ₩247,981 | ₩252,279 | +1.11% | 76.7만 |
|---|
| 2026.04.16 | ₩244,083 | ₩246,899 | ₩240,572 | ₩245,872 | +0.73% | 41만 |
|---|
| 2026.04.15 | ₩245,858 | ₩247,020 | ₩239,711 | ₩245,858 | 0.00% | 54만 |
|---|
| 2026.04.14 | ₩239,971 | ₩245,912 | ₩238,049 | ₩245,858 | +2.45% | 82.1만 |
|---|
| 2026.04.13 | ₩236,407 | ₩243,616 | ₩234,195 | ₩238,049 | +0.69% | 55만 |
|---|
| 2026.04.10 | ₩241,613 | ₩242,935 | ₩236,274 | ₩237,755 | -1.60% | 56만 |
|---|
| 2026.04.09 | ₩231,001 | ₩241,226 | ₩229,626 | ₩238,810 | +3.38% | 98.6만 |
|---|
| 2026.04.08 | ₩229,599 | ₩232,656 | ₩223,112 | ₩231,188 | +0.69% | 52.5만 |
|---|
| 2026.04.07 | ₩223,899 | ₩225,968 | ₩220,482 | ₩225,248 | +0.60% | 40.1만 |
|---|
| 2026.04.06 | ₩224,126 | ₩226,943 | ₩223,018 | ₩226,583 | +1.10% | 33.8만 |
|---|
| 2026.04.02 | ₩228,558 | ₩228,558 | ₩222,458 | ₩224,934 | -1.59% | 61.7만 |
|---|
| 2026.04.01 | ₩227,570 | ₩233,350 | ₩226,763 | ₩229,306 | +0.76% | 60.4만 |
|---|
| 2026.03.31 | ₩213,848 | ₩229,065 | ₩213,474 | ₩225,621 | +5.51% | 67.7만 |
|---|
| 2026.03.30 | ₩207,747 | ₩214,876 | ₩206,906 | ₩214,248 | +3.13% | 51.8만 |
|---|
| 2026.03.27 | ₩218,773 | ₩218,773 | ₩207,654 | ₩208,708 | -4.60% | 68.1만 |
|---|
| 2026.03.26 | ₩213,648 | ₩221,176 | ₩212,319 | ₩219,274 | +2.63% | 30.4만 |
|---|
| 2026.03.25 | ₩214,569 | ₩218,226 | ₩214,382 | ₩215,957 | +0.65% | 43.5만 |
|---|
| 2026.03.24 | ₩208,108 | ₩212,199 | ₩203,276 | ₩211,912 | +1.83% | 125.2만 |
|---|
| 2026.03.23 | ₩209,549 | ₩212,780 | ₩204,851 | ₩209,363 | -0.09% | 41만 |
|---|
| 2026.03.20 | ₩213,100 | ₩213,621 | ₩207,467 | ₩209,469 | -1.70% | 84.9만 |
|---|
| 2026.03.19 | ₩210,123 | ₩212,953 | ₩208,775 | ₩212,086 | +0.93% | 45.5만 |
|---|
| 2026.03.18 | ₩214,542 | ₩214,542 | ₩209,950 | ₩210,737 | -1.77% | 46.5만 |
|---|
| 2026.03.17 | ₩211,592 | ₩215,396 | ₩210,778 | ₩215,143 | +1.68% | 48.2만 |
|---|
| 2026.03.16 | ₩210,244 | ₩212,446 | ₩208,100 | ₩211,218 | +0.46% | 51.1만 |
|---|
| 2026.03.13 | ₩206,306 | ₩210,577 | ₩205,124 | ₩208,348 | +0.99% | 86.3만 |
|---|
| 2026.03.12 | ₩210,884 | ₩212,086 | ₩204,731 | ₩205,732 | -2.44% | 76.9만 |
|---|
| 2026.03.11 | ₩220,242 | ₩220,469 | ₩211,712 | ₩212,913 | -3.33% | 65.7만 |
|---|
| 2026.03.10 | ₩219,921 | ₩225,739 | ₩219,521 | ₩222,044 | +0.97% | 42.4만 |
|---|
| 2026.03.09 | ₩216,918 | ₩220,242 | ₩213,581 | ₩219,574 | +1.22% | 42.6만 |
|---|
| 2026.03.06 | ₩213,314 | ₩217,599 | ₩211,458 | ₩216,691 | +1.58% | 38.7만 |
|---|
| 2026.03.05 | ₩216,397 | ₩218,653 | ₩213,127 | ₩215,530 | -0.40% | 49.6만 |
|---|
| 2026.03.04 | ₩218,947 | ₩221,710 | ₩217,879 | ₩219,027 | +0.04% | 42.9만 |
|---|
| 2026.03.03 | ₩219,948 | ₩223,886 | ₩217,826 | ₩218,987 | -0.44% | 61.7만 |
|---|
| 2026.03.02 | ₩216,331 | ₩224,260 | ₩215,156 | ₩222,097 | +2.67% | 56.7만 |
|---|
| 2026.02.27 | ₩217,759 | ₩221,003 | ₩216,764 | ₩218,773 | +0.47% | 61.4만 |
|---|
| 2026.02.26 | ₩218,720 | ₩218,720 | ₩213,714 | ₩217,839 | -0.40% | 100.3만 |
|---|
| 2026.02.25 | ₩226,930 | ₩227,931 | ₩217,799 | ₩219,214 | -3.40% | 87.3만 |
|---|
| 2026.02.24 | ₩233,617 | ₩233,998 | ₩222,765 | ₩226,863 | -2.89% | 106.9만 |
|---|
| 2026.02.23 | ₩235,500 | ₩242,740 | ₩222,017 | ₩233,284 | -0.94% | 86.4만 |
|---|
| 2026.02.20 | ₩248,288 | ₩248,288 | ₩242,281 | ₩245,244 | -1.23% | 57.4만 |
|---|
| 2026.02.19 | ₩246,606 | ₩248,742 | ₩242,719 | ₩248,521 | +0.78% | 39.8만 |
|---|
| 2026.02.18 | ₩243,749 | ₩248,341 | ₩243,749 | ₩246,606 | +1.17% | 49.5만 |
|---|
| 2026.02.17 | ₩245,151 | ₩246,939 | ₩241,840 | ₩244,684 | -0.19% | 57만 |
|---|
| 2026.02.13 | ₩244,750 | ₩249,113 | ₩240,812 | ₩241,894 | -1.17% | 36.4만 |
|---|
| 2026.02.12 | ₩249,583 | ₩249,583 | ₩243,876 | ₩244,203 | -2.16% | 23만 |
|---|
| 2026.02.11 | ₩245,778 | ₩249,856 | ₩241,613 | ₩248,568 | +1.14% | 37.5만 |
|---|
| 2026.02.10 | ₩244,403 | ₩247,634 | ₩243,896 | ₩246,018 | +0.66% | 46.8만 |
|---|
| 2026.02.09 | ₩244,310 | ₩245,698 | ₩240,278 | ₩244,577 | +0.11% | 30.9만 |
|---|
| 2026.02.06 | ₩242,681 | ₩245,738 | ₩237,609 | ₩243,682 | +0.41% | 66.2만 |
|---|
| 2026.02.05 | ₩247,513 | ₩251,551 | ₩240,305 | ₩241,400 | -2.47% | 89.2만 |
|---|
| 2026.02.04 | ₩249,195 | ₩251,091 | ₩246,352 | ₩247,674 | -0.61% | 62.3만 |
|---|
| 2026.02.03 | ₩251,291 | ₩254,642 | ₩247,927 | ₩250,090 | -0.48% | 91.1만 |
|---|
| 2026.02.02 | ₩246,125 | ₩249,876 | ₩245,271 | ₩248,128 | +0.81% | 58.1만 |
|---|
| 2026.01.30 | ₩247,687 | ₩250,957 | ₩241,026 | ₩245,952 | -0.70% | 74.6만 |
|---|
| 2026.01.29 | ₩244,603 | ₩249,756 | ₩241,787 | ₩247,307 | +1.11% | 50만 |
|---|
| 2026.01.28 | ₩250,544 | ₩252,306 | ₩245,618 | ₩247,180 | -1.34% | 42.2만 |
|---|
| 2026.01.27 | ₩247,513 | ₩253,560 | ₩247,300 | ₩250,984 | +1.40% | 40.3만 |
|---|
| 2026.01.26 | ₩246,105 | ₩250,971 | ₩246,105 | ₩246,312 | +0.08% | 33.5만 |
|---|
| 2026.01.23 | ₩248,862 | ₩250,223 | ₩246,819 | ₩248,234 | -0.25% | 42.7만 |
|---|
| 2026.01.22 | ₩252,292 | ₩255,630 | ₩247,017 | ₩249,596 | -1.07% | 62.2만 |
|---|
| 2026.01.21 | ₩245,591 | ₩252,746 | ₩245,204 | ₩252,426 | +2.78% | 138.9만 |
|---|
| 2026.01.20 | ₩237,609 | ₩248,261 | ₩233,604 | ₩246,285 | +3.65% | 128.1만 |
|---|
| 2026.01.16 | ₩234,552 | ₩238,356 | ₩229,666 | ₩236,634 | +0.89% | 61.9만 |
|---|
| 2026.01.15 | ₩236,287 | ₩236,287 | ₩231,361 | ₩232,456 | -1.62% | 66.6만 |
|---|
| 2026.01.14 | ₩231,815 | ₩238,944 | ₩230,574 | ₩236,287 | +1.93% | 45.7만 |
|---|
| 2026.01.13 | ₩237,489 | ₩237,542 | ₩231,829 | ₩232,710 | -2.01% | 61.3만 |
|---|
| 2026.01.12 | ₩230,267 | ₩239,544 | ₩227,010 | ₩236,033 | +2.50% | 116.7만 |
|---|
| 2026.01.09 | ₩225,728 | ₩231,975 | ₩224,941 | ₩226,102 | +0.17% | 79.4만 |
|---|
| 2026.01.08 | ₩225,555 | ₩227,717 | ₩221,256 | ₩223,659 | -0.84% | 80.9만 |
|---|
| 2026.01.07 | ₩229,466 | ₩231,909 | ₩224,287 | ₩227,851 | -0.70% | 81.5만 |
|---|
| 2026.01.06 | ₩230,934 | ₩234,939 | ₩227,330 | ₩229,439 | -0.65% | 79.2만 |
|---|
| 2026.01.05 | ₩238,783 | ₩238,970 | ₩225,034 | ₩228,919 | -4.13% | 105.7만 |
|---|
| 2026.01.02 | ₩244,724 | ₩244,724 | ₩233,631 | ₩238,530 | -2.53% | 143.1만 |
|---|
| 2025.12.31 | ₩211,565 | ₩246,145 | ₩211,565 | ₩243,802 | +15.24% | 305.3만 |
|---|
| 2025.12.30 | ₩201,527 | ₩204,263 | ₩197,742 | ₩198,617 | -1.44% | 52만 |
|---|
| 2025.12.29 | ₩202,902 | ₩204,430 | ₩200,245 | ₩201,140 | -0.87% | 55.1만 |
|---|
| 2025.12.26 | ₩205,251 | ₩205,865 | ₩201,927 | ₩202,969 | -1.11% | 46.3만 |
|---|
| 2025.12.24 | ₩206,559 | ₩208,021 | ₩204,904 | ₩205,091 | -0.71% | 14.5만 |
|---|
| 2025.12.23 | ₩207,387 | ₩211,665 | ₩203,449 | ₩205,825 | -0.75% | 47만 |
|---|
| 2025.12.22 | ₩203,769 | ₩208,755 | ₩203,769 | ₩206,506 | +1.34% | 60.7만 |
|---|
| 2025.12.19 | ₩196,468 | ₩206,226 | ₩196,468 | ₩203,769 | +3.72% | 97.5만 |
|---|
| 2025.12.18 | ₩197,816 | ₩198,897 | ₩194,732 | ₩196,227 | -0.80% | 39.3만 |
|---|
| 2025.12.17 | ₩196,014 | ₩198,724 | ₩194,505 | ₩197,562 | +0.79% | 42.2만 |
|---|
| 2025.12.16 | ₩195,907 | ₩197,843 | ₩193,651 | ₩196,054 | +0.07% | 30.4만 |
|---|
| 2025.12.15 | ₩198,043 | ₩199,071 | ₩193,691 | ₩195,213 | -1.43% | 36.5만 |
|---|
| 2025.12.12 | ₩198,457 | ₩198,701 | ₩192,396 | ₩197,789 | -0.34% | 55.4만 |
|---|
| 2025.12.11 | ₩199,898 | ₩200,232 | ₩195,346 | ₩198,563 | -0.67% | 27.7만 |
|---|
| 2025.12.10 | ₩193,718 | ₩200,058 | ₩193,518 | ₩199,244 | +2.85% | 40.6만 |
|---|
| 2025.12.09 | ₩196,214 | ₩198,283 | ₩192,223 | ₩193,851 | -1.20% | 44만 |
|---|
| 2025.12.08 | ₩201,260 | ₩202,248 | ₩196,855 | ₩196,975 | -2.13% | 63.1만 |
|---|
| 2025.12.05 | ₩197,562 | ₩202,413 | ₩197,028 | ₩199,191 | +0.82% | 49.2만 |
|---|
| 2025.12.04 | ₩197,068 | ₩200,139 | ₩196,895 | ₩197,616 | +0.28% | 35.9만 |
|---|
| 2025.12.03 | ₩190,741 | ₩198,517 | ₩190,381 | ₩197,309 | +3.44% | 61.7만 |
|---|
| 2025.12.02 | ₩199,217 | ₩199,231 | ₩189,139 | ₩189,673 | -4.79% | 78.5만 |
|---|
| 2025.12.01 | ₩200,232 | ₩202,341 | ₩198,296 | ₩198,937 | -0.65% | 50.5만 |
|---|
| 2025.11.28 | ₩202,595 | ₩203,916 | ₩200,317 | ₩202,234 | -0.18% | 19만 |
|---|
| 2025.11.26 | ₩200,245 | ₩202,902 | ₩197,526 | ₩201,540 | +0.65% | 54.1만 |
|---|
| 2025.11.25 | ₩203,075 | ₩204,157 | ₩200,232 | ₩200,713 | -1.16% | 36만 |
|---|
| 2025.11.24 | ₩198,710 | ₩202,081 | ₩197,589 | ₩201,834 | +1.57% | 54.3만 |
|---|
| 2025.11.21 | ₩192,089 | ₩199,918 | ₩190,234 | ₩199,484 | +3.85% | 53.2만 |
|---|
| 2025.11.20 | ₩198,603 | ₩199,565 | ₩190,768 | ₩191,302 | -3.68% | 82.1만 |
|---|
| 2025.11.19 | ₩196,201 | ₩199,211 | ₩192,904 | ₩195,920 | -0.14% | 49.2만 |
|---|
| 2025.11.18 | ₩194,065 | ₩199,511 | ₩191,796 | ₩196,868 | +1.44% | 79.9만 |
|---|
| 2025.11.17 | ₩186,256 | ₩195,800 | ₩185,415 | ₩194,305 | +4.32% | 87.7만 |
|---|
| 2025.11.14 | ₩182,919 | ₩189,540 | ₩181,544 | ₩186,469 | +1.94% | 40.1만 |
|---|
| 2025.11.13 | ₩187,190 | ₩188,078 | ₩182,078 | ₩183,413 | -2.02% | 50.7만 |
|---|
| 2025.11.12 | ₩187,350 | ₩192,423 | ₩186,416 | ₩188,031 | +0.36% | 67.7만 |
|---|
| 2025.11.11 | ₩183,159 | ₩189,807 | ₩182,879 | ₩186,363 | +1.75% | 55.2만 |
|---|
| 2025.11.10 | ₩185,508 | ₩187,390 | ₩182,798 | ₩183,946 | -0.84% | 53.1만 |
|---|
| 2025.11.07 | ₩186,216 | ₩186,216 | ₩179,528 | ₩184,414 | -0.97% | 45.9만 |
|---|
| 2025.11.06 | ₩181,090 | ₩188,699 | ₩177,552 | ₩186,096 | +2.76% | 57.3만 |
|---|
| 2025.11.05 | ₩179,755 | ₩181,277 | ₩175,523 | ₩181,130 | +0.76% | 57.8만 |
|---|
| 2025.11.04 | ₩178,887 | ₩181,677 | ₩175,550 | ₩180,115 | +0.69% | 72.6만 |
|---|
| 2025.11.03 | ₩165,392 | ₩184,013 | ₩164,858 | ₩181,210 | +9.56% | 123.9만 |
|---|
| 2025.10.31 | ₩176,484 | ₩181,170 | ₩176,204 | ₩180,195 | +2.10% | 50.8만 |
|---|
| 2025.10.30 | ₩177,085 | ₩181,864 | ₩174,884 | ₩177,739 | +0.37% | 40.5만 |
|---|
| 2025.10.29 | ₩177,673 | ₩180,089 | ₩172,733 | ₩177,980 | +0.17% | 40.7만 |
|---|
| 2025.10.28 | ₩178,273 | ₩181,851 | ₩177,018 | ₩178,220 | -0.03% | 51.5만 |
|---|
| 2025.10.27 | ₩173,801 | ₩180,195 | ₩173,801 | ₩179,782 | +3.44% | 45.5만 |
|---|
| 2025.10.24 | ₩169,904 | ₩174,375 | ₩169,763 | ₩172,934 | +1.78% | 53.1만 |
|---|
| 2025.10.23 | ₩173,801 | ₩174,068 | ₩169,263 | ₩169,610 | -2.41% | 29.4만 |
|---|
| 2025.10.22 | ₩174,215 | ₩175,864 | ₩170,184 | ₩173,161 | -0.61% | 39.6만 |
|---|
| 2025.10.21 | ₩175,203 | ₩175,937 | ₩171,505 | ₩175,390 | +0.11% | 34.2만 |
|---|
| 2025.10.20 | ₩173,147 | ₩179,354 | ₩168,595 | ₩175,670 | +1.46% | 81.4만 |
|---|
| 2025.10.17 | ₩165,765 | ₩171,165 | ₩165,765 | ₩170,785 | +3.03% | 34.7만 |
|---|
| 2025.10.16 | ₩173,414 | ₩174,616 | ₩165,552 | ₩166,860 | -3.78% | 49.6만 |
|---|
| 2025.10.15 | ₩164,751 | ₩174,002 | ₩164,751 | ₩172,974 | +4.99% | 68.7만 |
|---|
| 2025.10.14 | ₩161,053 | ₩166,039 | ₩160,346 | ₩164,884 | +2.38% | 29.2만 |
|---|
| 2025.10.13 | ₩162,909 | ₩163,209 | ₩159,118 | ₩161,721 | -0.73% | 57.2만 |
|---|
| 2025.10.10 | ₩163,549 | ₩164,164 | ₩160,746 | ₩162,468 | -0.66% | 34만 |
|---|