시장 데이터를 불러오는 중
전체 종목
제넥신 과거 주가
095700.KQ · KOSDAQ
주요 제품·사업: 항체융합단백질 치료제 및 유전자치료 백신개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
095700.KQ · KOSDAQ
주요 제품·사업: 항체융합단백질 치료제 및 유전자치료 백신개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,005 | ₩3,015 | ₩2,900 | ₩2,905 | -3.33% | 18.2만 |
| 2026.10.07 | ₩2,985 | ₩3,625 | ₩2,980 | ₩3,015 | +1.01% | 209만 |
| 2026.10.06 | ₩2,815 | ₩2,850 | ₩2,760 | ₩2,835 | +0.71% | 7.6만 |
| 2026.10.02 | ₩2,805 | ₩2,875 | ₩2,750 | ₩2,770 | -1.25% | 8.5만 |
| 2026.10.01 | ₩2,700 | ₩2,810 | ₩2,700 | ₩2,805 | +3.89% | 12.1만 |
| 2026.09.30 | ₩2,710 | ₩2,775 | ₩2,675 | ₩2,720 | +0.37% | 6.4만 |
| 2026.09.29 | ₩2,770 | ₩2,770 | ₩2,640 | ₩2,675 | -3.43% | 10.5만 |
| 2026.09.28 | ₩2,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,740 |
| ₩2,770 |
| +1.09% |
| 19.6만 |
| 2026.09.23 | ₩2,730 | ₩2,775 | ₩2,700 | ₩2,735 | +0.18% | 11.4만 |
|---|
| 2026.09.22 | ₩2,975 | ₩2,990 | ₩2,680 | ₩2,725 | -8.40% | 44만 |
|---|
| 2026.09.21 | ₩2,895 | ₩3,045 | ₩2,800 | ₩2,990 | +3.28% | 22.4만 |
|---|
| 2026.09.18 | ₩2,920 | ₩2,920 | ₩2,775 | ₩2,900 | -0.68% | 19.2만 |
|---|
| 2026.09.17 | ₩2,800 | ₩2,870 | ₩2,775 | ₩2,835 | +1.25% | 6.7만 |
|---|
| 2026.09.16 | — | — | — | ₩2,795 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩2,805 | — | — |
|---|
| 2026.09.14 | ₩2,835 | ₩2,895 | ₩2,720 | ₩2,790 | -1.59% | 11.2만 |
|---|
| 2026.09.11 | ₩2,900 | ₩2,900 | ₩2,815 | ₩2,835 | -2.24% | 10.2만 |
|---|
| 2026.09.10 | ₩2,980 | ₩2,980 | ₩2,860 | ₩2,890 | -3.02% | 16.4만 |
|---|
| 2026.09.09 | ₩3,020 | ₩3,020 | ₩2,870 | ₩2,960 | -1.99% | 12만 |
|---|
| 2026.09.08 | ₩3,055 | ₩3,055 | ₩2,905 | ₩2,960 | -3.11% | 35.3만 |
|---|
| 2026.09.07 | ₩3,020 | ₩3,155 | ₩2,960 | ₩3,055 | +1.16% | 30.1만 |
|---|
| 2026.09.04 | ₩3,290 | ₩3,320 | ₩3,005 | ₩3,020 | -8.21% | 62.3만 |
|---|
| 2026.09.03 | ₩2,845 | ₩3,630 | ₩2,735 | ₩3,260 | +14.59% | 333.2만 |
|---|
| 2026.09.02 | ₩3,030 | ₩3,030 | ₩2,812 | ₩2,815 | -7.10% | 35.2만 |
|---|
| 2026.09.01 | ₩2,735 | ₩3,260 | ₩2,640 | ₩3,010 | +10.05% | 134.1만 |
|---|
| 2026.08.31 | ₩2,740 | ₩2,740 | ₩2,545 | ₩2,645 | -3.47% | 22.1만 |
|---|
| 2026.08.28 | ₩2,760 | ₩2,800 | ₩2,720 | ₩2,735 | -0.91% | 16.4만 |
|---|
| 2026.08.27 | ₩2,910 | ₩2,920 | ₩2,730 | ₩2,755 | -5.33% | 40.1만 |
|---|
| 2026.08.26 | ₩2,920 | ₩3,025 | ₩2,840 | ₩2,950 | +1.03% | 32.2만 |
|---|
| 2026.08.25 | ₩3,150 | ₩3,160 | ₩2,735 | ₩2,850 | -9.52% | 56.2만 |
|---|
| 2026.08.24 | ₩3,325 | ₩3,555 | ₩3,070 | ₩3,150 | -5.26% | 91.9만 |
|---|
| 2026.08.21 | ₩3,055 | ₩3,880 | ₩2,870 | ₩3,325 | +8.84% | 529.4만 |
|---|
| 2026.08.20 | ₩3,100 | ₩3,220 | ₩2,795 | ₩3,000 | -3.23% | 325.1만 |
|---|
| 2026.08.19 | ₩2,590 | ₩2,590 | ₩2,470 | ₩2,480 | -4.25% | 10.8만 |
|---|
| 2026.08.18 | ₩2,620 | ₩2,665 | ₩2,510 | ₩2,555 | -2.48% | 9.6만 |
|---|
| 2026.08.14 | ₩2,680 | ₩2,680 | ₩2,590 | ₩2,620 | -2.24% | 7.7만 |
|---|
| 2026.08.13 | ₩2,690 | ₩2,715 | ₩2,610 | ₩2,625 | -2.42% | 8.7만 |
|---|
| 2026.08.12 | ₩2,755 | ₩2,755 | ₩2,640 | ₩2,655 | -3.63% | 10.3만 |
|---|
| 2026.08.11 | ₩2,765 | ₩2,810 | ₩2,710 | ₩2,755 | -0.36% | 12.4만 |
|---|
| 2026.08.10 | ₩2,650 | ₩2,770 | ₩2,640 | ₩2,720 | +2.64% | 14만 |
|---|
| 2026.08.07 | ₩2,685 | ₩2,715 | ₩2,600 | ₩2,640 | -1.68% | 8.7만 |
|---|
| 2026.08.06 | ₩2,690 | ₩2,725 | ₩2,530 | ₩2,685 | -0.19% | 9.8만 |
|---|
| 2026.08.05 | ₩2,690 | ₩2,745 | ₩2,655 | ₩2,670 | -0.74% | 9.6만 |
|---|
| 2026.08.04 | ₩2,415 | ₩2,680 | ₩2,415 | ₩2,640 | +9.32% | 12.9만 |
|---|
| 2026.08.03 | ₩2,505 | ₩2,580 | ₩2,400 | ₩2,465 | -1.60% | 6만 |
|---|
| 2026.07.31 | ₩2,410 | ₩2,465 | ₩2,330 | ₩2,465 | +2.28% | 10.3만 |
|---|
| 2026.07.30 | ₩2,300 | ₩2,490 | ₩2,300 | ₩2,340 | +1.74% | 11.9만 |
|---|
| 2026.07.29 | ₩2,335 | ₩2,420 | ₩2,220 | ₩2,345 | +0.43% | 15.5만 |
|---|
| 2026.07.28 | ₩2,455 | ₩2,455 | ₩2,315 | ₩2,350 | -4.28% | 10.1만 |
|---|
| 2026.07.27 | ₩2,500 | ₩2,535 | ₩2,415 | ₩2,440 | -2.40% | 5.9만 |
|---|
| 2026.07.24 | ₩2,485 | ₩2,545 | ₩2,420 | ₩2,475 | -0.40% | 7.5만 |
|---|
| 2026.07.23 | ₩2,340 | ₩2,480 | ₩2,340 | ₩2,430 | +3.85% | 8.8만 |
|---|
| 2026.07.22 | ₩2,355 | ₩2,415 | ₩2,335 | ₩2,340 | -0.64% | 6.1만 |
|---|
| 2026.07.21 | ₩2,285 | ₩2,390 | ₩2,230 | ₩2,355 | +3.06% | 8.5만 |
|---|
| 2026.07.20 | ₩2,345 | ₩2,410 | ₩2,265 | ₩2,290 | -2.35% | 7만 |
|---|
| 2026.07.16 | ₩2,330 | ₩2,445 | ₩2,285 | ₩2,350 | +0.86% | 10.1만 |
|---|
| 2026.07.15 | ₩2,200 | ₩2,365 | ₩2,200 | ₩2,325 | +5.68% | 8.8만 |
|---|
| 2026.07.14 | ₩2,275 | ₩2,280 | ₩2,140 | ₩2,195 | -3.52% | 13.1만 |
|---|
| 2026.07.13 | ₩2,415 | ₩2,460 | ₩2,255 | ₩2,275 | -5.80% | 11만 |
|---|
| 2026.07.10 | ₩2,345 | ₩2,470 | ₩2,340 | ₩2,415 | +2.99% | 6.5만 |
|---|
| 2026.07.09 | ₩2,295 | ₩2,390 | ₩2,275 | ₩2,310 | +0.65% | 5.7만 |
|---|
| 2026.07.08 | ₩2,410 | ₩2,425 | ₩2,300 | ₩2,325 | -3.53% | 8.3만 |
|---|
| 2026.07.07 | ₩2,475 | ₩2,510 | ₩2,370 | ₩2,425 | -2.02% | 10.7만 |
|---|
| 2026.07.06 | ₩2,510 | ₩2,520 | ₩2,395 | ₩2,475 | -1.39% | 8.4만 |
|---|
| 2026.07.03 | ₩2,520 | ₩2,520 | ₩2,320 | ₩2,490 | -1.19% | 10.4만 |
|---|
| 2026.07.02 | ₩2,520 | ₩2,550 | ₩2,450 | ₩2,455 | -2.58% | 11.4만 |
|---|
| 2026.07.01 | ₩2,500 | ₩2,630 | ₩2,425 | ₩2,540 | +1.60% | 11.6만 |
|---|
| 2026.06.30 | ₩2,585 | ₩2,670 | ₩2,500 | ₩2,525 | -2.32% | 14.8만 |
|---|
| 2026.06.29 | ₩2,300 | ₩2,660 | ₩2,250 | ₩2,650 | +15.22% | 22.5만 |
|---|
| 2026.06.26 | ₩2,450 | ₩2,450 | ₩2,210 | ₩2,300 | -6.12% | 25.7만 |
|---|
| 2026.06.25 | ₩2,550 | ₩2,620 | ₩2,395 | ₩2,450 | -3.92% | 19.4만 |
|---|
| 2026.06.24 | ₩2,515 | ₩2,585 | ₩2,475 | ₩2,550 | +1.39% | 16.9만 |
|---|
| 2026.06.23 | ₩2,700 | ₩2,700 | ₩2,500 | ₩2,515 | -6.85% | 22.1만 |
|---|
| 2026.06.22 | ₩2,760 | ₩2,800 | ₩2,645 | ₩2,650 | -3.99% | 11.2만 |
|---|
| 2026.06.19 | ₩2,875 | ₩2,900 | ₩2,585 | ₩2,760 | -4.00% | 40.9만 |
|---|
| 2026.06.18 | ₩3,195 | ₩3,200 | ₩2,855 | ₩2,885 | -9.70% | 36.2만 |
|---|
| 2026.06.17 | ₩3,095 | ₩3,240 | ₩2,985 | ₩3,195 | +3.23% | 28.5만 |
|---|
| 2026.06.16 | ₩2,995 | ₩3,085 | ₩2,960 | ₩3,050 | +1.84% | 12.9만 |
|---|
| 2026.06.15 | ₩3,150 | ₩3,160 | ₩2,970 | ₩2,995 | -4.92% | 16.5만 |
|---|
| 2026.06.12 | ₩3,025 | ₩3,145 | ₩3,005 | ₩3,005 | -0.66% | 17만 |
|---|
| 2026.06.11 | ₩2,915 | ₩3,035 | ₩2,900 | ₩3,020 | +3.60% | 10.2만 |
|---|
| 2026.06.10 | ₩3,010 | ₩3,085 | ₩2,910 | ₩2,990 | -0.66% | 241 |
|---|
| 2026.06.09 | ₩2,850 | ₩3,135 | ₩2,850 | ₩3,010 | +5.61% | 28.6만 |
|---|
| 2026.06.08 | ₩3,105 | ₩3,290 | ₩2,815 | ₩2,840 | -8.53% | 64.9만 |
|---|
| 2026.06.05 | ₩3,460 | ₩3,460 | ₩3,305 | ₩3,340 | -3.47% | 17.9만 |
|---|
| 2026.06.04 | ₩3,490 | ₩3,620 | ₩3,460 | ₩3,490 | 0.00% | 15.7만 |
|---|
| 2026.06.02 | ₩3,530 | ₩3,535 | ₩3,410 | ₩3,495 | -0.99% | 17.2만 |
|---|
| 2026.06.01 | ₩3,660 | ₩3,660 | ₩3,445 | ₩3,530 | -3.55% | 38.3만 |
|---|
| 2026.05.29 | ₩3,855 | ₩3,905 | ₩3,640 | ₩3,660 | -5.06% | 26.1만 |
|---|
| 2026.05.28 | ₩3,965 | ₩3,970 | ₩3,600 | ₩3,855 | -2.77% | 35.7만 |
|---|
| 2026.05.27 | ₩4,005 | ₩4,100 | ₩3,830 | ₩3,855 | -3.75% | 35.5만 |
|---|
| 2026.05.26 | ₩4,255 | ₩4,310 | ₩3,980 | ₩4,005 | -5.88% | 37.9만 |
|---|
| 2026.05.22 | ₩3,950 | ₩4,260 | ₩3,945 | ₩4,175 | +5.70% | 35.3만 |
|---|
| 2026.05.21 | ₩4,110 | ₩4,225 | ₩3,900 | ₩3,910 | -4.87% | 51만 |
|---|
| 2026.05.20 | ₩4,240 | ₩4,245 | ₩4,050 | ₩4,100 | -3.30% | 21.8만 |
|---|
| 2026.05.19 | ₩4,365 | ₩4,370 | ₩4,155 | ₩4,240 | -2.86% | 38.5만 |
|---|
| 2026.05.18 | ₩4,715 | ₩4,800 | ₩4,300 | ₩4,365 | -7.42% | 78.4만 |
|---|
| 2026.05.15 | ₩5,070 | ₩5,070 | ₩4,700 | ₩4,760 | -6.11% | 46.4만 |
|---|
| 2026.05.14 | ₩5,040 | ₩5,240 | ₩4,990 | ₩5,010 | -0.60% | 29.9만 |
|---|
| 2026.05.13 | ₩5,250 | ₩5,410 | ₩5,010 | ₩5,040 | -4.00% | 38.3만 |
|---|
| 2026.05.12 | ₩5,400 | ₩5,400 | ₩4,990 | ₩5,190 | -3.89% | 57.3만 |
|---|
| 2026.05.11 | ₩5,300 | ₩5,430 | ₩5,120 | ₩5,350 | +0.94% | 34.9만 |
|---|
| 2026.05.08 | ₩5,200 | ₩5,400 | ₩5,140 | ₩5,300 | +1.92% | 35.2만 |
|---|
| 2026.05.07 | ₩5,140 | ₩5,300 | ₩5,110 | ₩5,200 | +1.17% | 26.5만 |
|---|
| 2026.05.06 | ₩5,240 | ₩5,450 | ₩5,110 | ₩5,120 | -2.29% | 41.8만 |
|---|
| 2026.05.04 | ₩5,440 | ₩5,540 | ₩5,250 | ₩5,250 | -3.49% | 34.7만 |
|---|
| 2026.04.30 | ₩5,600 | ₩5,630 | ₩5,400 | ₩5,430 | -3.04% | 36.9만 |
|---|
| 2026.04.29 | ₩5,710 | ₩5,750 | ₩5,360 | ₩5,600 | -1.93% | 34.9만 |
|---|
| 2026.04.28 | ₩5,690 | ₩5,870 | ₩5,660 | ₩5,710 | +0.35% | 29.8만 |
|---|
| 2026.04.27 | ₩5,680 | ₩5,900 | ₩5,610 | ₩5,740 | +1.06% | 46.5만 |
|---|
| 2026.04.24 | ₩5,920 | ₩5,920 | ₩5,600 | ₩5,680 | -4.05% | 67만 |
|---|
| 2026.04.23 | ₩5,790 | ₩6,190 | ₩5,700 | ₩5,950 | +2.76% | 76만 |
|---|
| 2026.04.22 | ₩6,080 | ₩6,090 | ₩5,660 | ₩5,720 | -5.92% | 86.8만 |
|---|
| 2026.04.21 | ₩6,720 | ₩6,720 | ₩6,020 | ₩6,080 | -9.52% | 88.7만 |
|---|
| 2026.04.20 | ₩7,100 | ₩7,190 | ₩6,450 | ₩6,520 | -8.17% | 141.1만 |
|---|
| 2026.04.17 | ₩6,770 | ₩7,490 | ₩6,440 | ₩7,100 | +4.87% | 287.5만 |
|---|
| 2026.04.16 | ₩6,510 | ₩6,830 | ₩6,060 | ₩6,560 | +0.77% | 328.7만 |
|---|
| 2026.04.15 | ₩4,995 | ₩6,490 | ₩4,995 | ₩6,390 | +27.93% | 724만 |
|---|
| 2026.04.14 | ₩4,885 | ₩5,010 | ₩4,875 | ₩4,995 | +2.25% | 17.9만 |
|---|
| 2026.04.13 | ₩4,870 | ₩4,990 | ₩4,775 | ₩4,875 | +0.10% | 18.9만 |
|---|
| 2026.04.10 | ₩4,645 | ₩4,865 | ₩4,645 | ₩4,860 | +4.63% | 21.4만 |
|---|
| 2026.04.09 | ₩4,645 | ₩4,695 | ₩4,550 | ₩4,635 | -0.22% | 11.8만 |
|---|
| 2026.04.08 | ₩4,625 | ₩4,710 | ₩4,550 | ₩4,615 | -0.22% | 15.6만 |
|---|
| 2026.04.07 | ₩4,575 | ₩4,710 | ₩4,540 | ₩4,595 | +0.44% | 11.5만 |
|---|
| 2026.04.06 | ₩4,630 | ₩4,725 | ₩4,480 | ₩4,620 | -0.22% | 9.9만 |
|---|
| 2026.04.03 | ₩4,580 | ₩4,650 | ₩4,540 | ₩4,630 | +1.09% | 10.6만 |
|---|
| 2026.04.02 | ₩4,930 | ₩4,930 | ₩4,520 | ₩4,535 | -8.01% | 19.2만 |
|---|
| 2026.04.01 | ₩4,680 | ₩4,835 | ₩4,670 | ₩4,800 | +2.56% | 12.3만 |
|---|
| 2026.03.31 | ₩4,855 | ₩4,855 | ₩4,615 | ₩4,630 | -4.63% | 15.5만 |
|---|
| 2026.03.30 | ₩4,970 | ₩5,000 | ₩4,700 | ₩4,875 | -1.91% | 17.3만 |
|---|
| 2026.03.27 | ₩5,140 | ₩5,140 | ₩4,830 | ₩4,990 | -2.92% | 28만 |
|---|
| 2026.03.26 | ₩4,745 | ₩5,500 | ₩4,700 | ₩5,020 | +5.80% | 110.1만 |
|---|
| 2026.03.25 | ₩4,570 | ₩4,810 | ₩4,570 | ₩4,750 | +3.94% | 20.1만 |
|---|
| 2026.03.24 | ₩4,390 | ₩4,620 | ₩4,390 | ₩4,565 | +3.99% | 17.8만 |
|---|
| 2026.03.23 | ₩4,620 | ₩4,620 | ₩4,365 | ₩4,365 | -5.52% | 24만 |
|---|
| 2026.03.20 | ₩4,585 | ₩4,905 | ₩4,585 | ₩4,660 | +1.64% | 37만 |
|---|
| 2026.03.19 | ₩4,770 | ₩4,770 | ₩4,520 | ₩4,575 | -4.09% | 28.2만 |
|---|
| 2026.03.18 | ₩4,880 | ₩4,985 | ₩4,715 | ₩4,765 | -2.36% | 26.4만 |
|---|
| 2026.03.17 | ₩4,940 | ₩5,030 | ₩4,800 | ₩4,815 | -2.53% | 23.7만 |
|---|
| 2026.03.16 | ₩4,885 | ₩4,950 | ₩4,790 | ₩4,825 | -1.23% | 15.6만 |
|---|
| 2026.03.13 | ₩4,660 | ₩5,010 | ₩4,605 | ₩4,885 | +4.83% | 26.1만 |
|---|
| 2026.03.12 | ₩5,020 | ₩5,060 | ₩4,695 | ₩4,760 | -5.18% | 34.8만 |
|---|
| 2026.03.11 | ₩4,920 | ₩5,100 | ₩4,885 | ₩5,020 | +2.03% | 40만 |
|---|
| 2026.03.10 | ₩5,100 | ₩5,130 | ₩4,845 | ₩4,920 | -3.53% | 33.9만 |
|---|
| 2026.03.09 | ₩4,900 | ₩5,260 | ₩4,805 | ₩4,860 | -0.82% | 57.1만 |
|---|
| 2026.03.06 | ₩4,700 | ₩5,260 | ₩4,530 | ₩5,080 | +8.09% | 144.6만 |
|---|
| 2026.03.05 | ₩5,090 | ₩5,100 | ₩4,605 | ₩4,660 | -8.45% | 118.1만 |
|---|
| 2026.03.04 | ₩4,355 | ₩5,500 | ₩4,230 | ₩4,680 | +7.46% | 445.5만 |
|---|
| 2026.03.03 | ₩4,370 | ₩4,560 | ₩4,220 | ₩4,365 | -0.11% | 25.3만 |
|---|
| 2026.02.27 | ₩4,435 | ₩4,435 | ₩4,320 | ₩4,370 | -1.47% | 17.8만 |
|---|
| 2026.02.26 | ₩4,515 | ₩4,515 | ₩4,405 | ₩4,435 | -1.77% | 23.7만 |
|---|
| 2026.02.25 | ₩4,640 | ₩4,640 | ₩4,480 | ₩4,560 | -1.72% | 16.9만 |
|---|
| 2026.02.24 | ₩4,600 | ₩4,600 | ₩4,505 | ₩4,515 | -1.85% | 9.2만 |
|---|
| 2026.02.23 | ₩4,550 | ₩4,815 | ₩4,550 | ₩4,605 | +1.21% | 32.6만 |
|---|
| 2026.02.20 | ₩4,510 | ₩4,510 | ₩4,395 | ₩4,455 | -1.22% | 12.1만 |
|---|
| 2026.02.19 | ₩4,420 | ₩4,520 | ₩4,320 | ₩4,510 | +2.04% | 21.8만 |
|---|
| 2026.02.13 | ₩4,580 | ₩4,580 | ₩4,410 | ₩4,420 | -3.49% | 20.6만 |
|---|
| 2026.02.12 | ₩4,675 | ₩4,695 | ₩4,510 | ₩4,585 | -1.93% | 8.9만 |
|---|
| 2026.02.11 | ₩4,675 | ₩4,750 | ₩4,635 | ₩4,640 | -0.75% | 11.9만 |
|---|
| 2026.02.10 | ₩4,500 | ₩4,780 | ₩4,500 | ₩4,710 | +4.67% | 15.8만 |
|---|
| 2026.02.09 | ₩4,500 | ₩4,600 | ₩4,455 | ₩4,500 | 0.00% | 10.2만 |
|---|
| 2026.02.06 | ₩4,600 | ₩4,630 | ₩4,380 | ₩4,420 | -3.91% | 19만 |
|---|
| 2026.02.05 | ₩4,730 | ₩4,785 | ₩4,605 | ₩4,630 | -2.11% | 12.5만 |
|---|
| 2026.02.04 | ₩4,705 | ₩4,790 | ₩4,600 | ₩4,730 | +0.53% | 22만 |
|---|
| 2026.02.03 | ₩4,860 | ₩4,940 | ₩4,620 | ₩4,760 | -2.06% | 27.4만 |
|---|
| 2026.02.02 | ₩4,800 | ₩5,090 | ₩4,790 | ₩4,820 | +0.42% | 32.2만 |
|---|
| 2026.01.30 | ₩5,280 | ₩5,290 | ₩4,920 | ₩5,040 | -4.55% | 33.4만 |
|---|
| 2026.01.29 | ₩5,150 | ₩5,500 | ₩4,960 | ₩5,330 | +3.50% | 68.7만 |
|---|
| 2026.01.28 | ₩4,980 | ₩5,280 | ₩4,900 | ₩5,130 | +3.01% | 48.4만 |
|---|
| 2026.01.27 | ₩4,870 | ₩5,050 | ₩4,800 | ₩4,980 | +2.26% | 38.5만 |
|---|
| 2026.01.26 | ₩4,700 | ₩4,925 | ₩4,645 | ₩4,870 | +3.62% | 47.2만 |
|---|
| 2026.01.23 | ₩4,320 | ₩4,660 | ₩4,290 | ₩4,595 | +6.37% | 30.1만 |
|---|
| 2026.01.22 | ₩4,300 | ₩4,370 | ₩4,230 | ₩4,280 | -0.47% | 16만 |
|---|
| 2026.01.21 | ₩4,465 | ₩4,470 | ₩4,250 | ₩4,285 | -4.03% | 17만 |
|---|
| 2026.01.20 | ₩4,285 | ₩4,575 | ₩4,270 | ₩4,465 | +4.20% | 24.5만 |
|---|
| 2026.01.19 | ₩4,370 | ₩4,450 | ₩4,220 | ₩4,285 | -1.95% | 22.2만 |
|---|
| 2026.01.16 | ₩4,415 | ₩4,470 | ₩4,345 | ₩4,370 | -1.02% | 13.4만 |
|---|
| 2026.01.15 | ₩4,450 | ₩4,470 | ₩4,340 | ₩4,415 | -0.79% | 19.8만 |
|---|
| 2026.01.14 | ₩4,510 | ₩4,530 | ₩4,435 | ₩4,445 | -1.44% | 11.5만 |
|---|
| 2026.01.13 | ₩4,550 | ₩4,605 | ₩4,465 | ₩4,510 | -0.88% | 10.9만 |
|---|
| 2026.01.12 | ₩4,470 | ₩4,625 | ₩4,440 | ₩4,550 | +1.79% | 14.8만 |
|---|
| 2026.01.09 | ₩4,525 | ₩4,595 | ₩4,430 | ₩4,470 | -1.22% | 17.7만 |
|---|
| 2026.01.08 | ₩4,650 | ₩4,650 | ₩4,490 | ₩4,510 | -3.01% | 13.1만 |
|---|
| 2026.01.07 | ₩4,670 | ₩4,700 | ₩4,525 | ₩4,570 | -2.14% | 19.6만 |
|---|
| 2026.01.06 | ₩4,770 | ₩4,830 | ₩4,625 | ₩4,645 | -2.62% | 19만 |
|---|
| 2026.01.05 | ₩4,850 | ₩4,855 | ₩4,685 | ₩4,780 | -1.44% | 17.2만 |
|---|
| 2026.01.02 | ₩4,745 | ₩4,950 | ₩4,685 | ₩4,890 | +3.06% | 16.2만 |
|---|
| 2025.12.30 | ₩4,680 | ₩4,790 | ₩4,660 | ₩4,685 | +0.11% | 7.6만 |
|---|
| 2025.12.29 | ₩4,645 | ₩4,755 | ₩4,615 | ₩4,705 | +1.29% | 8.5만 |
|---|
| 2025.12.26 | ₩4,680 | ₩4,750 | ₩4,630 | ₩4,635 | -0.96% | 10.1만 |
|---|
| 2025.12.24 | ₩4,725 | ₩4,800 | ₩4,650 | ₩4,680 | -0.95% | 12만 |
|---|
| 2025.12.23 | ₩4,850 | ₩4,895 | ₩4,720 | ₩4,720 | -2.68% | 10.2만 |
|---|
| 2025.12.22 | ₩4,815 | ₩4,900 | ₩4,805 | ₩4,830 | +0.31% | 9.2만 |
|---|
| 2025.12.19 | ₩4,700 | ₩4,910 | ₩4,640 | ₩4,815 | +2.45% | 14.5만 |
|---|
| 2025.12.18 | ₩4,800 | ₩4,880 | ₩4,700 | ₩4,700 | -2.08% | 13.9만 |
|---|
| 2025.12.17 | ₩4,925 | ₩4,925 | ₩4,790 | ₩4,805 | -2.44% | 14.7만 |
|---|
| 2025.12.16 | ₩4,970 | ₩4,975 | ₩4,875 | ₩4,890 | -1.61% | 16.6만 |
|---|
| 2025.12.15 | ₩4,950 | ₩5,030 | ₩4,920 | ₩4,965 | +0.30% | 9만 |
|---|
| 2025.12.12 | ₩5,170 | ₩5,180 | ₩4,960 | ₩5,030 | -2.71% | 23.8만 |
|---|
| 2025.12.11 | ₩5,010 | ₩5,240 | ₩5,010 | ₩5,100 | +1.80% | 29.1만 |
|---|
| 2025.12.10 | ₩5,090 | ₩5,150 | ₩4,950 | ₩5,010 | -1.57% | 14.6만 |
|---|
| 2025.12.09 | ₩4,940 | ₩5,180 | ₩4,915 | ₩5,070 | +2.63% | 30.2만 |
|---|
| 2025.12.08 | ₩5,040 | ₩5,070 | ₩4,920 | ₩4,950 | -1.79% | 13.8만 |
|---|
| 2025.12.05 | ₩4,910 | ₩5,040 | ₩4,910 | ₩5,040 | +2.65% | 10.3만 |
|---|
| 2025.12.04 | ₩5,140 | ₩5,140 | ₩4,920 | ₩4,995 | -2.82% | 13.2만 |
|---|
| 2025.12.03 | ₩5,000 | ₩5,140 | ₩4,905 | ₩5,100 | +2.00% | 16만 |
|---|
| 2025.12.02 | ₩5,030 | ₩5,040 | ₩4,810 | ₩5,000 | -0.60% | 24.4만 |
|---|
| 2025.12.01 | ₩5,280 | ₩5,280 | ₩5,010 | ₩5,030 | -4.73% | 23.8만 |
|---|
| 2025.11.28 | ₩4,970 | ₩5,310 | ₩4,965 | ₩5,180 | +4.23% | 54.9만 |
|---|
| 2025.11.27 | ₩5,030 | ₩5,030 | ₩4,905 | ₩4,965 | -1.29% | 9.8만 |
|---|
| 2025.11.26 | ₩4,900 | ₩5,070 | ₩4,900 | ₩4,995 | +1.94% | 15.2만 |
|---|
| 2025.11.25 | ₩5,060 | ₩5,170 | ₩4,850 | ₩4,890 | -3.36% | 10만 |
|---|
| 2025.11.24 | ₩4,920 | ₩5,100 | ₩4,905 | ₩5,030 | +2.24% | 13.8만 |
|---|
| 2025.11.21 | ₩4,955 | ₩5,000 | ₩4,830 | ₩4,915 | -0.81% | 16만 |
|---|
| 2025.11.20 | ₩4,810 | ₩5,060 | ₩4,745 | ₩5,060 | +5.20% | 20만 |
|---|
| 2025.11.19 | ₩4,830 | ₩4,885 | ₩4,670 | ₩4,800 | -0.62% | 12만 |
|---|
| 2025.11.18 | ₩5,090 | ₩5,090 | ₩4,780 | ₩4,825 | -5.21% | 17.9만 |
|---|
| 2025.11.17 | ₩5,130 | ₩5,130 | ₩4,940 | ₩4,965 | -3.22% | 15.2만 |
|---|
| 2025.11.14 | ₩5,200 | ₩5,300 | ₩5,100 | ₩5,130 | -1.35% | 16.7만 |
|---|
| 2025.11.13 | ₩5,010 | ₩5,390 | ₩4,950 | ₩5,230 | +4.39% | 49.6만 |
|---|
| 2025.11.12 | ₩4,630 | ₩5,010 | ₩4,600 | ₩4,960 | +7.13% | 24.7만 |
|---|
| 2025.11.11 | ₩4,975 | ₩5,010 | ₩4,555 | ₩4,630 | -6.93% | 40.9만 |
|---|
| 2025.11.10 | ₩4,825 | ₩4,955 | ₩4,825 | ₩4,895 | +1.45% | 15.7만 |
|---|
| 2025.11.07 | ₩5,180 | ₩5,180 | ₩4,820 | ₩4,860 | -6.18% | 52.7만 |
|---|
| 2025.11.06 | ₩5,290 | ₩5,610 | ₩5,160 | ₩5,240 | -0.95% | 72.1만 |
|---|
| 2025.11.05 | ₩5,300 | ₩5,400 | ₩4,975 | ₩5,210 | -1.70% | 41.8만 |
|---|
| 2025.11.04 | ₩5,020 | ₩5,350 | ₩4,945 | ₩5,120 | +1.99% | 43.2만 |
|---|
| 2025.11.03 | ₩5,200 | ₩5,200 | ₩5,010 | ₩5,030 | -3.27% | 24.4만 |
|---|
| 2025.10.31 | ₩5,070 | ₩5,300 | ₩5,050 | ₩5,180 | +2.17% | 25.6만 |
|---|
| 2025.10.30 | ₩5,170 | ₩5,250 | ₩5,050 | ₩5,070 | -1.93% | 25.6만 |
|---|
| 2025.10.29 | ₩5,450 | ₩5,490 | ₩5,160 | ₩5,170 | -5.14% | 27.6만 |
|---|
| 2025.10.28 | ₩5,300 | ₩5,420 | ₩5,230 | ₩5,400 | +1.89% | 18.7만 |
|---|
| 2025.10.27 | ₩5,150 | ₩5,340 | ₩5,150 | ₩5,310 | +3.11% | 17.5만 |
|---|
| 2025.10.24 | ₩5,190 | ₩5,250 | ₩5,120 | ₩5,170 | -0.39% | 14.1만 |
|---|
| 2025.10.23 | ₩5,260 | ₩5,290 | ₩5,150 | ₩5,200 | -1.14% | 12.2만 |
|---|
| 2025.10.22 | ₩5,290 | ₩5,290 | ₩5,100 | ₩5,240 | -0.95% | 15.5만 |
|---|
| 2025.10.21 | ₩5,280 | ₩5,330 | ₩5,210 | ₩5,240 | -0.76% | 14.9만 |
|---|
| 2025.10.20 | ₩5,160 | ₩5,300 | ₩5,150 | ₩5,270 | +2.13% | 12.4만 |
|---|
| 2025.10.17 | ₩5,320 | ₩5,350 | ₩5,160 | ₩5,190 | -2.44% | 18.6만 |
|---|
| 2025.10.16 | ₩5,500 | ₩5,510 | ₩5,280 | ₩5,280 | -4.00% | 25.7만 |
|---|
| 2025.10.15 | ₩5,580 | ₩5,630 | ₩5,430 | ₩5,460 | -2.15% | 19.6만 |
|---|
| 2025.10.14 | ₩6,020 | ₩6,140 | ₩5,490 | ₩5,570 | -7.48% | 30.5만 |
|---|
| 2025.10.13 | ₩6,000 | ₩6,100 | ₩5,830 | ₩5,850 | -2.50% | 35.2만 |
|---|
| 2025.10.10 | ₩5,710 | ₩6,350 | ₩5,700 | ₩6,160 | +7.88% | 81.8만 |
|---|
| 2025.10.02 | ₩5,390 | ₩5,770 | ₩5,360 | ₩5,680 | +5.38% | 34만 |
|---|
| 2025.10.01 | ₩5,620 | ₩5,620 | ₩5,330 | ₩5,370 | -4.45% | 24.1만 |
|---|
| 2025.09.30 | ₩5,720 | ₩5,720 | ₩5,360 | ₩5,520 | -3.50% | 34.4만 |
|---|
| 2025.09.29 | ₩5,400 | ₩5,800 | ₩5,210 | ₩5,710 | +5.74% | 86.7만 |
|---|
| 2025.09.26 | ₩5,110 | ₩5,200 | ₩5,050 | ₩5,090 | -0.39% | 9.9만 |
|---|
| 2025.09.25 | ₩5,210 | ₩5,220 | ₩5,060 | ₩5,120 | -1.73% | 19.6만 |
|---|
| 2025.09.24 | ₩5,610 | ₩5,610 | ₩5,110 | ₩5,190 | -7.49% | 41.8만 |
|---|
| 2025.09.23 | ₩5,480 | ₩5,700 | ₩5,480 | ₩5,630 | +2.74% | 30만 |
|---|
| 2025.09.22 | ₩5,570 | ₩5,570 | ₩5,400 | ₩5,500 | -1.26% | 10.1만 |
|---|
| 2025.09.18 | ₩5,340 | ₩5,440 | ₩5,310 | ₩5,330 | -0.19% | 13만 |
|---|
| 2025.09.17 | ₩5,400 | ₩5,430 | ₩5,280 | ₩5,340 | -1.11% | 10.1만 |
|---|
| 2025.09.16 | ₩5,460 | ₩5,490 | ₩5,340 | ₩5,400 | -1.10% | 10.8만 |
|---|
| 2025.09.15 | ₩5,580 | ₩5,630 | ₩5,390 | ₩5,430 | -2.69% | 14.2만 |
|---|
| 2025.09.12 | ₩5,610 | ₩5,670 | ₩5,500 | ₩5,580 | -0.53% | 22.3만 |
|---|
| 2025.09.11 | ₩5,560 | ₩5,650 | ₩5,450 | ₩5,600 | +0.72% | 16.7만 |
|---|
| 2025.09.10 | ₩5,540 | ₩5,590 | ₩5,440 | ₩5,560 | +0.36% | 19만 |
|---|
| 2025.09.09 | ₩5,600 | ₩5,630 | ₩5,480 | ₩5,580 | -0.36% | 15.3만 |
|---|
| 2025.09.08 | ₩5,520 | ₩5,610 | ₩5,460 | ₩5,570 | +0.91% | 20.4만 |
|---|
| 2025.09.05 | ₩5,530 | ₩5,590 | ₩5,410 | ₩5,470 | -1.08% | 24.9만 |
|---|
| 2025.09.04 | ₩5,220 | ₩5,650 | ₩5,220 | ₩5,540 | +6.13% | 55.8만 |
|---|
| 2025.09.03 | ₩5,200 | ₩5,280 | ₩5,170 | ₩5,220 | +0.38% | 11.1만 |
|---|
| 2025.09.02 | ₩5,080 | ₩5,300 | ₩5,010 | ₩5,160 | +1.57% | 18.4만 |
|---|
| 2025.09.01 | ₩5,110 | ₩5,170 | ₩5,060 | ₩5,070 | -0.78% | 14.3만 |
|---|
| 2025.08.29 | ₩5,410 | ₩5,490 | ₩5,140 | ₩5,160 | -4.62% | 31.1만 |
|---|
| 2025.08.28 | ₩5,210 | ₩5,600 | ₩5,210 | ₩5,490 | +5.37% | 49.8만 |
|---|