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 | ₩227,030 | ₩227,644 | ₩221,614 | ₩224,589 | -1.08% | 89.5만 |
| 2026.10.08 | ₩226,910 | ₩229,825 | ₩221,734 | ₩226,897 | -0.01% | 107.4만 |
| 2026.10.07 | ₩232,126 | ₩237,343 | ₩230,099 | ₩230,752 | -0.59% | 88.7만 |
| 2026.10.06 | ₩235,488 | ₩235,488 | ₩225,856 | ₩232,580 | -1.23% | 136.8만 |
| 2026.10.05 | ₩239,130 | ₩239,731 | ₩234,434 | ₩236,235 | -1.21% | 85.9만 |
| 2026.10.02 | ₩243,533 | ₩243,533 | ₩234,067 | ₩239,130 | -1.81% | 98.1만 |
| 2026.10.01 | ₩245,987 | ₩247,695 | ₩242,465 | ₩242,892 | -1.26% | 66만 |
| 2026.09.30 | ₩248,816 | ₩250,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,987 |
| -1.14% |
| 103.4만 |
| 2026.09.29 | ₩255,352 | ₩259,141 | ₩242,932 | ₩248,322 | -2.75% | 157.8만 |
|---|
| 2026.09.28 | ₩260,115 | ₩265,425 | ₩257,620 | ₩258,661 | -0.56% | 70.7만 |
|---|
| 2026.09.25 | ₩263,717 | ₩268,706 | ₩259,272 | ₩260,262 | -1.31% | 83.8만 |
|---|
| 2026.09.24 | ₩257,500 | ₩262,957 | ₩254,432 | ₩261,516 | +1.56% | 38.6만 |
|---|
| 2026.09.23 | ₩272,155 | ₩273,075 | ₩252,204 | ₩258,074 | -5.17% | 91.3만 |
|---|
| 2026.09.22 | ₩274,389 | ₩276,164 | ₩270,174 | ₩270,948 | -1.25% | 30만 |
|---|
| 2026.09.21 | ₩277,711 | ₩281,283 | ₩271,321 | ₩274,136 | -1.29% | 54.4만 |
|---|
| 2026.09.18 | ₩282,887 | ₩284,508 | ₩276,044 | ₩277,191 | -2.01% | 86.9만 |
|---|
| 2026.09.17 | ₩287,610 | ₩288,784 | ₩278,326 | ₩285,862 | -0.61% | 68.1만 |
|---|
| 2026.09.16 | ₩270,747 | ₩286,336 | ₩269,393 | ₩282,781 | +4.44% | 64.5만 |
|---|
| 2026.09.15 | ₩286,850 | ₩286,850 | ₩271,855 | ₩272,242 | -5.09% | 59.1만 |
|---|
| 2026.09.14 | ₩296,068 | ₩297,882 | ₩288,157 | ₩288,931 | -2.41% | 71.9만 |
|---|
| 2026.09.11 | ₩283,768 | ₩306,327 | ₩283,408 | ₩294,494 | +3.78% | 122.8만 |
|---|
| 2026.09.10 | ₩280,993 | ₩282,354 | ₩277,498 | ₩281,640 | +0.23% | 52.6만 |
|---|
| 2026.09.09 | ₩277,444 | ₩281,780 | ₩274,490 | ₩280,993 | +1.28% | 42.8만 |
|---|
| 2026.09.08 | ₩273,482 | ₩281,293 | ₩269,480 | ₩277,244 | +1.38% | 38.6만 |
|---|
| 2026.09.04 | ₩276,164 | ₩278,165 | ₩274,136 | ₩275,724 | -0.16% | 43.8만 |
|---|
| 2026.09.03 | ₩279,245 | ₩280,940 | ₩275,617 | ₩277,951 | -0.46% | 55.9만 |
|---|
| 2026.09.02 | ₩270,961 | ₩280,886 | ₩268,873 | ₩280,046 | +3.35% | 60.8만 |
|---|
| 2026.09.01 | ₩266,425 | ₩274,736 | ₩266,425 | ₩270,587 | +1.56% | 65.6만 |
|---|
| 2026.08.31 | ₩265,478 | ₩267,799 | ₩262,877 | ₩264,838 | -0.24% | 50.4만 |
|---|
| 2026.08.28 | ₩274,416 | ₩274,416 | ₩265,478 | ₩265,505 | -3.25% | 44.1만 |
|---|
| 2026.08.27 | ₩273,482 | ₩277,825 | ₩271,755 | ₩275,177 | +0.62% | 58.6만 |
|---|
| 2026.08.26 | ₩272,789 | ₩281,060 | ₩271,748 | ₩276,351 | +1.31% | 37.8만 |
|---|
| 2026.08.25 | ₩276,924 | ₩279,530 | ₩267,060 | ₩274,123 | -1.01% | 73.2만 |
|---|
| 2026.08.24 | ₩276,150 | ₩277,598 | ₩273,596 | ₩274,016 | -0.77% | 29.3만 |
|---|
| 2026.08.21 | ₩276,444 | ₩281,313 | ₩275,481 | ₩277,178 | +0.27% | 73.5만 |
|---|
| 2026.08.20 | ₩288,824 | ₩290,625 | ₩275,157 | ₩277,525 | -3.91% | 62.1만 |
|---|
| 2026.08.19 | ₩292,066 | ₩296,775 | ₩289,124 | ₩291,092 | -0.33% | 57.2만 |
|---|
| 2026.08.18 | ₩288,064 | ₩293,500 | ₩286,009 | ₩287,743 | -0.11% | 50.6만 |
|---|
| 2026.08.17 | ₩282,834 | ₩289,438 | ₩282,074 | ₩288,517 | +2.01% | 51.2만 |
|---|
| 2026.08.14 | ₩281,487 | ₩288,557 | ₩278,752 | ₩285,049 | +1.27% | 47.6만 |
|---|
| 2026.08.13 | ₩287,837 | ₩295,561 | ₩283,661 | ₩285,062 | -0.96% | 70.5만 |
|---|
| 2026.08.12 | ₩289,224 | ₩291,819 | ₩284,355 | ₩286,369 | -0.99% | 124.1만 |
|---|
| 2026.08.11 | ₩296,602 | ₩297,555 | ₩287,290 | ₩287,850 | -2.95% | 83.4만 |
|---|
| 2026.08.10 | ₩287,997 | ₩298,029 | ₩280,153 | ₩294,681 | +2.32% | 139.9만 |
|---|
| 2026.08.07 | ₩280,326 | ₩286,009 | ₩278,292 | ₩283,808 | +1.24% | 102.4만 |
|---|
| 2026.08.06 | ₩283,795 | ₩288,904 | ₩280,119 | ₩280,326 | -1.22% | 39.7만 |
|---|
| 2026.08.05 | ₩286,143 | ₩290,985 | ₩279,165 | ₩283,955 | -0.76% | 66.5만 |
|---|
| 2026.08.04 | ₩283,901 | ₩286,676 | ₩280,326 | ₩283,048 | -0.30% | 47.4만 |
|---|
| 2026.08.03 | ₩287,490 | ₩288,484 | ₩276,070 | ₩281,540 | -2.07% | 96.3만 |
|---|
| 2026.07.31 | ₩312,784 | ₩313,638 | ₩290,345 | ₩290,812 | -7.02% | 78.2만 |
|---|
| 2026.07.30 | ₩305,833 | ₩313,784 | ₩298,443 | ₩313,024 | +2.35% | 71.4만 |
|---|
| 2026.07.29 | ₩312,117 | ₩314,718 | ₩302,832 | ₩303,392 | -2.80% | 52.3만 |
|---|
| 2026.07.28 | ₩322,776 | ₩322,976 | ₩309,955 | ₩312,437 | -3.20% | 40.4만 |
|---|
| 2026.07.27 | ₩320,748 | ₩327,505 | ₩316,279 | ₩318,000 | -0.86% | 77.3만 |
|---|
| 2026.07.24 | ₩321,402 | ₩324,123 | ₩317,206 | ₩321,508 | +0.03% | 46.2만 |
|---|
| 2026.07.23 | ₩318,840 | ₩326,311 | ₩316,172 | ₩322,216 | +1.06% | 50만 |
|---|
| 2026.07.22 | ₩314,425 | ₩321,148 | ₩311,810 | ₩319,667 | +1.67% | 64.8만 |
|---|
| 2026.07.21 | ₩301,231 | ₩316,639 | ₩295,147 | ₩316,106 | +4.94% | 99.4만 |
|---|
| 2026.07.20 | ₩306,487 | ₩310,823 | ₩295,107 | ₩295,681 | -3.53% | 77.6만 |
|---|
| 2026.07.17 | ₩311,663 | ₩316,652 | ₩304,326 | ₩306,834 | -1.55% | 87.8만 |
|---|
| 2026.07.16 | ₩314,731 | ₩321,322 | ₩311,129 | ₩316,226 | +0.47% | 64만 |
|---|
| 2026.07.15 | ₩310,276 | ₩317,480 | ₩306,352 | ₩316,879 | +2.13% | 83.9만 |
|---|
| 2026.07.14 | ₩305,526 | ₩314,851 | ₩302,390 | ₩313,851 | +2.72% | 48.3만 |
|---|
| 2026.07.13 | ₩307,034 | ₩309,248 | ₩299,763 | ₩304,539 | -0.81% | 84.3만 |
|---|
| 2026.07.10 | ₩331,274 | ₩332,328 | ₩307,021 | ₩311,903 | -5.85% | 80.5만 |
|---|
| 2026.07.09 | ₩327,018 | ₩332,915 | ₩325,137 | ₩332,114 | +1.56% | 62.2만 |
|---|
| 2026.07.08 | ₩332,661 | ₩336,897 | ₩327,378 | ₩327,605 | -1.52% | 76.9만 |
|---|
| 2026.07.07 | ₩323,256 | ₩336,984 | ₩319,988 | ₩333,195 | +3.07% | 105.6만 |
|---|
| 2026.07.06 | ₩327,378 | ₩335,183 | ₩318,867 | ₩323,643 | -1.14% | 84.2만 |
|---|
| 2026.07.02 | ₩323,496 | ₩327,112 | ₩317,947 | ₩325,924 | +0.75% | 85.4만 |
|---|
| 2026.07.01 | ₩326,538 | ₩330,367 | ₩317,026 | ₩321,055 | -1.68% | 97.8만 |
|---|
| 2026.06.30 | ₩327,672 | ₩331,674 | ₩320,681 | ₩326,538 | -0.35% | 119.6만 |
|---|
| 2026.06.29 | ₩325,617 | ₩331,052 | ₩315,465 | ₩321,669 | -1.21% | 135.8만 |
|---|
| 2026.06.26 | ₩320,014 | ₩330,180 | ₩317,840 | ₩322,402 | +0.75% | 735만 |
|---|
| 2026.06.25 | ₩318,614 | ₩326,404 | ₩315,632 | ₩316,612 | -0.63% | 138.4만 |
|---|
| 2026.06.24 | ₩327,645 | ₩329,193 | ₩315,425 | ₩317,400 | -3.13% | 112.6만 |
|---|
| 2026.06.23 | ₩330,647 | ₩336,223 | ₩322,256 | ₩322,802 | -2.37% | 131.3만 |
|---|
| 2026.06.22 | ₩332,248 | ₩337,517 | ₩328,099 | ₩330,647 | -0.48% | 81.4만 |
|---|
| 2026.06.18 | ₩341,012 | ₩347,109 | ₩329,966 | ₩334,182 | -2.00% | 77.1만 |
|---|
| 2026.06.17 | ₩335,022 | ₩339,972 | ₩331,701 | ₩336,397 | +0.41% | 51.9만 |
|---|
| 2026.06.16 | ₩340,225 | ₩340,225 | ₩330,954 | ₩336,063 | -1.22% | 68.4만 |
|---|
| 2026.06.15 | ₩338,077 | ₩340,305 | ₩335,041 | ₩338,051 | -0.01% | 62.8만 |
|---|
| 2026.06.12 | ₩337,571 | ₩344,087 | ₩337,571 | ₩340,412 | +0.84% | 44.2만 |
|---|
| 2026.06.11 | ₩332,341 | ₩343,434 | ₩330,427 | ₩338,544 | +1.87% | 78.8만 |
|---|
| 2026.06.10 | ₩328,419 | ₩341,519 | ₩326,991 | ₩328,632 | +0.06% | 74.1만 |
|---|
| 2026.06.09 | ₩316,452 | ₩328,719 | ₩315,345 | ₩327,698 | +3.55% | 91.8만 |
|---|
| 2026.06.08 | ₩312,170 | ₩319,165 | ₩311,223 | ₩313,691 | +0.49% | 54.9만 |
|---|
| 2026.06.05 | ₩308,448 | ₩323,389 | ₩304,486 | ₩309,929 | +0.48% | 111.9만 |
|---|
| 2026.06.04 | ₩311,903 | ₩315,452 | ₩305,596 | ₩308,808 | -0.99% | 55.8만 |
|---|
| 2026.06.03 | ₩300,444 | ₩311,583 | ₩289,692 | ₩311,490 | +3.68% | 78.4만 |
|---|
| 2026.06.02 | ₩301,351 | ₩304,626 | ₩291,565 | ₩296,375 | -1.65% | 60.4만 |
|---|
| 2026.06.01 | ₩311,503 | ₩311,503 | ₩303,685 | ₩307,167 | -1.39% | 49.9만 |
|---|
| 2026.05.29 | ₩308,875 | ₩315,505 | ₩306,847 | ₩312,810 | +1.27% | 91.4만 |
|---|
| 2026.05.28 | ₩312,464 | ₩315,745 | ₩308,675 | ₩310,609 | -0.59% | 47.2만 |
|---|
| 2026.05.27 | ₩313,504 | ₩315,765 | ₩308,501 | ₩312,864 | -0.20% | 70.9만 |
|---|
| 2026.05.26 | ₩315,892 | ₩318,253 | ₩311,276 | ₩312,437 | -1.09% | 64.7만 |
|---|
| 2026.05.22 | ₩313,504 | ₩315,959 | ₩309,529 | ₩314,798 | +0.41% | 67.5만 |
|---|
| 2026.05.21 | ₩306,834 | ₩313,224 | ₩298,829 | ₩311,690 | +1.58% | 59.1만 |
|---|
| 2026.05.20 | ₩304,366 | ₩310,020 | ₩302,165 | ₩307,661 | +1.08% | 64.7만 |
|---|
| 2026.05.19 | ₩303,472 | ₩305,500 | ₩298,456 | ₩302,391 | -0.36% | 51만 |
|---|
| 2026.05.18 | ₩305,727 | ₩309,502 | ₩300,710 | ₩303,365 | -0.77% | 46.5만 |
|---|
| 2026.05.15 | ₩306,447 | ₩307,501 | ₩301,111 | ₩303,792 | -0.87% | 54.9만 |
|---|
| 2026.05.14 | ₩312,784 | ₩313,504 | ₩303,952 | ₩309,862 | -0.93% | 57.3만 |
|---|
| 2026.05.13 | ₩299,150 | ₩314,725 | ₩298,496 | ₩313,931 | +4.94% | 81.6만 |
|---|
| 2026.05.12 | ₩289,945 | ₩299,837 | ₩285,902 | ₩298,869 | +3.08% | 63.3만 |
|---|
| 2026.05.11 | ₩288,264 | ₩290,291 | ₩284,415 | ₩288,784 | +0.18% | 73.8만 |
|---|
| 2026.05.08 | ₩294,240 | ₩298,069 | ₩289,184 | ₩289,998 | -1.44% | 57.4만 |
|---|
| 2026.05.07 | ₩293,513 | ₩294,827 | ₩288,704 | ₩293,787 | +0.09% | 91.9만 |
|---|
| 2026.05.06 | ₩295,774 | ₩303,432 | ₩294,627 | ₩297,002 | +0.41% | 56만 |
|---|
| 2026.05.05 | ₩301,631 | ₩308,168 | ₩296,602 | ₩297,575 | -1.34% | 102만 |
|---|
| 2026.05.04 | ₩282,821 | ₩312,557 | ₩278,152 | ₩298,429 | +5.52% | 250.7만 |
|---|
| 2026.05.01 | ₩276,457 | ₩279,005 | ₩264,171 | ₩275,523 | -0.34% | 163.6만 |
|---|
| 2026.04.30 | ₩245,841 | ₩289,491 | ₩245,280 | ₩277,151 | +12.74% | 279.9만 |
|---|
| 2026.04.29 | ₩243,453 | ₩247,748 | ₩240,131 | ₩245,400 | +0.80% | 76.1만 |
|---|
| 2026.04.28 | ₩251,584 | ₩253,605 | ₩242,352 | ₩246,801 | -1.90% | 66.5만 |
|---|
| 2026.04.27 | ₩248,816 | ₩258,127 | ₩248,816 | ₩250,003 | +0.48% | 92만 |
|---|
| 2026.04.24 | ₩242,225 | ₩254,992 | ₩241,331 | ₩248,082 | +2.42% | 52.7만 |
|---|
| 2026.04.23 | ₩249,069 | ₩249,456 | ₩242,826 | ₩243,759 | -2.13% | 41.9만 |
|---|
| 2026.04.22 | ₩245,454 | ₩248,922 | ₩241,131 | ₩248,695 | +1.32% | 61.4만 |
|---|
| 2026.04.21 | ₩251,057 | ₩251,931 | ₩242,032 | ₩244,093 | -2.77% | 71.7만 |
|---|
| 2026.04.20 | ₩251,244 | ₩254,805 | ₩249,469 | ₩251,724 | +0.19% | 52.5만 |
|---|
| 2026.04.17 | ₩249,349 | ₩253,778 | ₩247,828 | ₩252,124 | +1.11% | 76.7만 |
|---|
| 2026.04.16 | ₩243,933 | ₩246,748 | ₩240,424 | ₩245,721 | +0.73% | 41만 |
|---|
| 2026.04.15 | ₩245,707 | ₩246,868 | ₩239,564 | ₩245,707 | 0.00% | 54만 |
|---|
| 2026.04.14 | ₩239,824 | ₩245,761 | ₩237,903 | ₩245,707 | +2.45% | 82.1만 |
|---|
| 2026.04.13 | ₩236,262 | ₩243,466 | ₩234,051 | ₩237,903 | +0.69% | 55만 |
|---|
| 2026.04.10 | ₩241,465 | ₩242,786 | ₩236,129 | ₩237,609 | -1.60% | 56만 |
|---|
| 2026.04.09 | ₩230,859 | ₩241,078 | ₩229,485 | ₩238,663 | +3.38% | 98.6만 |
|---|
| 2026.04.08 | ₩229,458 | ₩232,513 | ₩222,975 | ₩231,046 | +0.69% | 52.5만 |
|---|
| 2026.04.07 | ₩223,762 | ₩225,830 | ₩220,347 | ₩225,109 | +0.60% | 40.1만 |
|---|
| 2026.04.06 | ₩223,989 | ₩226,804 | ₩222,881 | ₩226,443 | +1.10% | 33.8만 |
|---|
| 2026.04.02 | ₩228,418 | ₩228,418 | ₩222,321 | ₩224,796 | -1.59% | 61.7만 |
|---|
| 2026.04.01 | ₩227,431 | ₩233,207 | ₩226,623 | ₩229,165 | +0.76% | 60.4만 |
|---|
| 2026.03.31 | ₩213,716 | ₩228,925 | ₩213,343 | ₩225,483 | +5.51% | 67.7만 |
|---|
| 2026.03.30 | ₩207,620 | ₩214,744 | ₩206,779 | ₩214,117 | +3.13% | 51.8만 |
|---|
| 2026.03.27 | ₩218,639 | ₩218,639 | ₩207,526 | ₩208,580 | -4.60% | 68.1만 |
|---|
| 2026.03.26 | ₩213,516 | ₩221,040 | ₩212,189 | ₩219,139 | +2.63% | 30.4만 |
|---|
| 2026.03.25 | ₩214,437 | ₩218,092 | ₩214,250 | ₩215,824 | +0.65% | 43.5만 |
|---|
| 2026.03.24 | ₩207,980 | ₩212,069 | ₩203,151 | ₩211,782 | +1.83% | 125.2만 |
|---|
| 2026.03.23 | ₩209,421 | ₩212,649 | ₩204,725 | ₩209,234 | -0.09% | 41만 |
|---|
| 2026.03.20 | ₩212,969 | ₩213,490 | ₩207,340 | ₩209,341 | -1.70% | 84.9만 |
|---|
| 2026.03.19 | ₩209,994 | ₩212,823 | ₩208,647 | ₩211,955 | +0.93% | 45.5만 |
|---|
| 2026.03.18 | ₩214,410 | ₩214,410 | ₩209,821 | ₩210,608 | -1.77% | 46.5만 |
|---|
| 2026.03.17 | ₩211,462 | ₩215,264 | ₩210,648 | ₩215,010 | +1.68% | 48.2만 |
|---|
| 2026.03.16 | ₩210,114 | ₩212,316 | ₩207,972 | ₩211,088 | +0.46% | 51.1만 |
|---|
| 2026.03.13 | ₩206,179 | ₩210,448 | ₩204,998 | ₩208,220 | +0.99% | 86.3만 |
|---|
| 2026.03.12 | ₩210,755 | ₩211,955 | ₩204,605 | ₩205,605 | -2.44% | 76.9만 |
|---|
| 2026.03.11 | ₩220,107 | ₩220,333 | ₩211,582 | ₩212,783 | -3.33% | 65.7만 |
|---|
| 2026.03.10 | ₩219,786 | ₩225,600 | ₩219,386 | ₩221,908 | +0.97% | 42.4만 |
|---|
| 2026.03.09 | ₩216,785 | ₩220,107 | ₩213,450 | ₩219,440 | +1.22% | 42.6만 |
|---|
| 2026.03.06 | ₩213,183 | ₩217,465 | ₩211,328 | ₩216,558 | +1.58% | 38.7만 |
|---|
| 2026.03.05 | ₩216,264 | ₩218,519 | ₩212,996 | ₩215,397 | -0.40% | 49.6만 |
|---|
| 2026.03.04 | ₩218,813 | ₩221,574 | ₩217,745 | ₩218,893 | +0.04% | 42.9만 |
|---|
| 2026.03.03 | ₩219,813 | ₩223,749 | ₩217,692 | ₩218,853 | -0.44% | 61.7만 |
|---|
| 2026.03.02 | ₩216,198 | ₩224,122 | ₩215,024 | ₩221,961 | +2.67% | 56.7만 |
|---|
| 2026.02.27 | ₩217,625 | ₩220,867 | ₩216,631 | ₩218,639 | +0.47% | 61.4만 |
|---|
| 2026.02.26 | ₩218,586 | ₩218,586 | ₩213,583 | ₩217,705 | -0.40% | 100.3만 |
|---|
| 2026.02.25 | ₩226,790 | ₩227,791 | ₩217,665 | ₩219,079 | -3.40% | 87.3만 |
|---|
| 2026.02.24 | ₩233,474 | ₩233,854 | ₩222,628 | ₩226,723 | -2.89% | 106.9만 |
|---|
| 2026.02.23 | ₩235,355 | ₩242,591 | ₩221,881 | ₩233,140 | -0.94% | 86.4만 |
|---|
| 2026.02.20 | ₩248,135 | ₩248,135 | ₩242,132 | ₩245,094 | -1.23% | 57.4만 |
|---|
| 2026.02.19 | ₩246,454 | ₩248,589 | ₩242,569 | ₩248,369 | +0.78% | 39.8만 |
|---|
| 2026.02.18 | ₩243,599 | ₩248,189 | ₩243,599 | ₩246,454 | +1.17% | 49.5만 |
|---|
| 2026.02.17 | ₩245,000 | ₩246,788 | ₩241,692 | ₩244,533 | -0.19% | 57만 |
|---|
| 2026.02.13 | ₩244,600 | ₩248,960 | ₩240,664 | ₩241,745 | -1.17% | 36.4만 |
|---|
| 2026.02.12 | ₩249,429 | ₩249,429 | ₩243,726 | ₩244,053 | -2.16% | 23만 |
|---|
| 2026.02.11 | ₩245,627 | ₩249,703 | ₩241,465 | ₩248,415 | +1.14% | 37.5만 |
|---|
| 2026.02.10 | ₩244,253 | ₩247,481 | ₩243,746 | ₩245,867 | +0.66% | 46.8만 |
|---|
| 2026.02.09 | ₩244,160 | ₩245,547 | ₩240,131 | ₩244,426 | +0.11% | 30.9만 |
|---|
| 2026.02.06 | ₩242,532 | ₩245,587 | ₩237,463 | ₩243,533 | +0.41% | 66.2만 |
|---|
| 2026.02.05 | ₩247,361 | ₩251,397 | ₩240,157 | ₩241,251 | -2.47% | 89.2만 |
|---|
| 2026.02.04 | ₩249,042 | ₩250,937 | ₩246,201 | ₩247,521 | -0.61% | 62.3만 |
|---|
| 2026.02.03 | ₩251,137 | ₩254,485 | ₩247,775 | ₩249,936 | -0.48% | 91.1만 |
|---|
| 2026.02.02 | ₩245,974 | ₩249,723 | ₩245,120 | ₩247,975 | +0.81% | 58.1만 |
|---|
| 2026.01.30 | ₩247,535 | ₩250,803 | ₩240,878 | ₩245,801 | -0.70% | 74.6만 |
|---|
| 2026.01.29 | ₩244,453 | ₩249,603 | ₩241,638 | ₩247,155 | +1.11% | 50만 |
|---|
| 2026.01.28 | ₩250,390 | ₩252,151 | ₩245,467 | ₩247,028 | -1.34% | 42.2만 |
|---|
| 2026.01.27 | ₩247,361 | ₩253,405 | ₩247,148 | ₩250,830 | +1.40% | 40.3만 |
|---|
| 2026.01.26 | ₩245,954 | ₩250,817 | ₩245,954 | ₩246,161 | +0.08% | 33.5만 |
|---|
| 2026.01.23 | ₩248,709 | ₩250,070 | ₩246,668 | ₩248,082 | -0.25% | 42.7만 |
|---|
| 2026.01.22 | ₩252,137 | ₩255,472 | ₩246,865 | ₩249,443 | -1.07% | 62.2만 |
|---|
| 2026.01.21 | ₩245,440 | ₩252,591 | ₩245,053 | ₩252,271 | +2.78% | 138.9만 |
|---|
| 2026.01.20 | ₩237,463 | ₩248,108 | ₩233,461 | ₩246,134 | +3.65% | 128.1만 |
|---|
| 2026.01.16 | ₩234,408 | ₩238,210 | ₩229,525 | ₩236,489 | +0.89% | 61.9만 |
|---|
| 2026.01.15 | ₩236,142 | ₩236,142 | ₩231,219 | ₩232,313 | -1.62% | 66.6만 |
|---|
| 2026.01.14 | ₩231,673 | ₩238,797 | ₩230,432 | ₩236,142 | +1.93% | 45.7만 |
|---|
| 2026.01.13 | ₩237,343 | ₩237,396 | ₩231,686 | ₩232,567 | -2.01% | 61.3만 |
|---|
| 2026.01.12 | ₩230,125 | ₩239,397 | ₩226,870 | ₩235,888 | +2.50% | 116.7만 |
|---|
| 2026.01.09 | ₩225,590 | ₩231,833 | ₩224,802 | ₩225,963 | +0.17% | 79.4만 |
|---|
| 2026.01.08 | ₩225,416 | ₩227,577 | ₩221,120 | ₩223,522 | -0.84% | 80.9만 |
|---|
| 2026.01.07 | ₩229,325 | ₩231,766 | ₩224,149 | ₩227,711 | -0.70% | 81.5만 |
|---|
| 2026.01.06 | ₩230,792 | ₩234,795 | ₩227,190 | ₩229,298 | -0.65% | 79.2만 |
|---|
| 2026.01.05 | ₩238,637 | ₩238,823 | ₩224,896 | ₩228,778 | -4.13% | 105.7만 |
|---|
| 2026.01.02 | ₩244,573 | ₩244,573 | ₩233,487 | ₩238,383 | -2.53% | 143.1만 |
|---|
| 2025.12.31 | ₩211,435 | ₩245,994 | ₩211,435 | ₩243,653 | +15.24% | 305.3만 |
|---|
| 2025.12.30 | ₩201,403 | ₩204,138 | ₩197,621 | ₩198,495 | -1.44% | 52만 |
|---|
| 2025.12.29 | ₩202,777 | ₩204,305 | ₩200,122 | ₩201,016 | -0.87% | 55.1만 |
|---|
| 2025.12.26 | ₩205,125 | ₩205,739 | ₩201,803 | ₩202,844 | -1.11% | 46.3만 |
|---|
| 2025.12.24 | ₩206,432 | ₩207,893 | ₩204,778 | ₩204,965 | -0.71% | 14.5만 |
|---|
| 2025.12.23 | ₩207,260 | ₩211,535 | ₩203,324 | ₩205,699 | -0.75% | 47만 |
|---|
| 2025.12.22 | ₩203,644 | ₩208,627 | ₩203,644 | ₩206,379 | +1.34% | 60.7만 |
|---|
| 2025.12.19 | ₩196,347 | ₩206,099 | ₩196,347 | ₩203,644 | +3.72% | 97.5만 |
|---|
| 2025.12.18 | ₩197,694 | ₩198,775 | ₩194,613 | ₩196,107 | -0.80% | 39.3만 |
|---|
| 2025.12.17 | ₩195,893 | ₩198,602 | ₩194,386 | ₩197,441 | +0.79% | 42.2만 |
|---|
| 2025.12.16 | ₩195,787 | ₩197,721 | ₩193,532 | ₩195,933 | +0.07% | 30.4만 |
|---|
| 2025.12.15 | ₩197,921 | ₩198,948 | ₩193,572 | ₩195,093 | -1.43% | 36.5만 |
|---|
| 2025.12.12 | ₩198,335 | ₩198,579 | ₩192,278 | ₩197,668 | -0.34% | 55.4만 |
|---|
| 2025.12.11 | ₩199,775 | ₩200,109 | ₩195,226 | ₩198,441 | -0.67% | 27.7만 |
|---|
| 2025.12.10 | ₩193,599 | ₩199,936 | ₩193,399 | ₩199,122 | +2.85% | 40.6만 |
|---|
| 2025.12.09 | ₩196,093 | ₩198,161 | ₩192,105 | ₩193,732 | -1.20% | 44만 |
|---|
| 2025.12.08 | ₩201,136 | ₩202,123 | ₩196,734 | ₩196,854 | -2.13% | 63.1만 |
|---|
| 2025.12.05 | ₩197,441 | ₩202,289 | ₩196,907 | ₩199,068 | +0.82% | 49.2만 |
|---|
| 2025.12.04 | ₩196,947 | ₩200,016 | ₩196,774 | ₩197,494 | +0.28% | 35.9만 |
|---|
| 2025.12.03 | ₩190,624 | ₩198,395 | ₩190,264 | ₩197,187 | +3.44% | 61.7만 |
|---|
| 2025.12.02 | ₩199,095 | ₩199,108 | ₩189,023 | ₩189,557 | -4.79% | 78.5만 |
|---|
| 2025.12.01 | ₩200,109 | ₩202,217 | ₩198,175 | ₩198,815 | -0.65% | 50.5만 |
|---|
| 2025.11.28 | ₩202,470 | ₩203,791 | ₩200,194 | ₩202,110 | -0.18% | 19만 |
|---|
| 2025.11.26 | ₩200,122 | ₩202,777 | ₩197,405 | ₩201,416 | +0.65% | 54.1만 |
|---|
| 2025.11.25 | ₩202,951 | ₩204,031 | ₩200,109 | ₩200,589 | -1.16% | 36만 |
|---|
| 2025.11.24 | ₩198,588 | ₩201,957 | ₩197,468 | ₩201,710 | +1.57% | 54.3만 |
|---|
| 2025.11.21 | ₩191,971 | ₩199,795 | ₩190,117 | ₩199,362 | +3.85% | 53.2만 |
|---|
| 2025.11.20 | ₩198,481 | ₩199,442 | ₩190,651 | ₩191,184 | -3.68% | 82.1만 |
|---|
| 2025.11.19 | ₩196,080 | ₩199,088 | ₩192,785 | ₩195,800 | -0.14% | 49.2만 |
|---|
| 2025.11.18 | ₩193,946 | ₩199,389 | ₩191,678 | ₩196,747 | +1.44% | 79.9만 |
|---|
| 2025.11.17 | ₩186,141 | ₩195,680 | ₩185,301 | ₩194,186 | +4.32% | 87.7만 |
|---|
| 2025.11.14 | ₩182,806 | ₩189,423 | ₩181,432 | ₩186,355 | +1.94% | 40.1만 |
|---|
| 2025.11.13 | ₩187,075 | ₩187,962 | ₩181,966 | ₩183,300 | -2.02% | 50.7만 |
|---|
| 2025.11.12 | ₩187,235 | ₩192,305 | ₩186,301 | ₩187,916 | +0.36% | 67.7만 |
|---|
| 2025.11.11 | ₩183,046 | ₩189,690 | ₩182,766 | ₩186,248 | +1.75% | 55.2만 |
|---|
| 2025.11.10 | ₩185,394 | ₩187,275 | ₩182,686 | ₩183,833 | -0.84% | 53.1만 |
|---|
| 2025.11.07 | ₩186,101 | ₩186,101 | ₩179,418 | ₩184,300 | -0.97% | 45.9만 |
|---|
| 2025.11.06 | ₩180,979 | ₩188,583 | ₩177,443 | ₩185,981 | +2.76% | 57.3만 |
|---|
| 2025.11.05 | ₩179,645 | ₩181,165 | ₩175,416 | ₩181,019 | +0.76% | 57.8만 |
|---|
| 2025.11.04 | ₩178,777 | ₩181,566 | ₩175,442 | ₩180,005 | +0.69% | 72.6만 |
|---|
| 2025.11.03 | ₩165,290 | ₩183,900 | ₩164,756 | ₩181,099 | +9.56% | 123.9만 |
|---|
| 2025.10.31 | ₩176,376 | ₩181,059 | ₩176,096 | ₩180,085 | +2.10% | 50.8만 |
|---|
| 2025.10.30 | ₩176,976 | ₩181,752 | ₩174,777 | ₩177,630 | +0.37% | 40.5만 |
|---|
| 2025.10.29 | ₩177,563 | ₩179,978 | ₩172,627 | ₩177,870 | +0.17% | 40.7만 |
|---|
| 2025.10.28 | ₩178,164 | ₩181,739 | ₩176,910 | ₩178,110 | -0.03% | 51.5만 |
|---|
| 2025.10.27 | ₩173,695 | ₩180,085 | ₩173,695 | ₩179,671 | +3.44% | 45.5만 |
|---|
| 2025.10.24 | ₩169,799 | ₩174,268 | ₩169,659 | ₩172,827 | +1.78% | 53.1만 |
|---|
| 2025.10.23 | ₩173,695 | ₩173,961 | ₩169,159 | ₩169,506 | -2.41% | 29.4만 |
|---|
| 2025.10.22 | ₩174,108 | ₩175,756 | ₩170,079 | ₩173,054 | -0.61% | 39.6만 |
|---|
| 2025.10.21 | ₩175,095 | ₩175,829 | ₩171,400 | ₩175,282 | +0.11% | 34.2만 |
|---|
| 2025.10.20 | ₩173,041 | ₩179,244 | ₩168,492 | ₩175,562 | +1.46% | 81.4만 |
|---|
| 2025.10.17 | ₩165,664 | ₩171,060 | ₩165,664 | ₩170,680 | +3.03% | 34.7만 |
|---|
| 2025.10.16 | ₩173,308 | ₩174,508 | ₩165,450 | ₩166,758 | -3.78% | 49.6만 |
|---|
| 2025.10.15 | ₩164,650 | ₩173,895 | ₩164,650 | ₩172,867 | +4.99% | 68.7만 |
|---|
| 2025.10.14 | ₩160,954 | ₩165,937 | ₩160,247 | ₩164,783 | +2.38% | 29.2만 |
|---|
| 2025.10.13 | ₩162,809 | ₩163,109 | ₩159,020 | ₩161,621 | -0.73% | 57.2만 |
|---|
| 2025.10.10 | ₩163,449 | ₩164,063 | ₩160,648 | ₩162,368 | -0.66% | 34만 |
|---|