시장 데이터를 불러오는 중
전체 종목
제노레이 과거 주가
122310.KQ · KOSDAQ
주요 제품·사업: 의료용 방사선 진단기기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
122310.KQ · KOSDAQ
주요 제품·사업: 의료용 방사선 진단기기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,355 | ₩3,355 | ₩3,265 | ₩3,335 | -0.60% | 3.9천 |
| 2026.10.07 | ₩3,300 | ₩3,415 | ₩3,270 | ₩3,315 | +0.45% | 2.2만 |
| 2026.10.06 | ₩3,330 | ₩3,330 | ₩3,260 | ₩3,300 | -0.90% | 5.7천 |
| 2026.10.02 | ₩3,310 | ₩3,355 | ₩3,290 | ₩3,330 | +0.60% | 3.2천 |
| 2026.10.01 | ₩3,320 | ₩3,320 | ₩3,270 | ₩3,310 | -0.30% | 3.9천 |
| 2026.09.30 | ₩3,300 | ₩3,380 | ₩3,265 | ₩3,320 | +0.61% | 3.4천 |
| 2026.09.29 | ₩3,390 | ₩3,425 | ₩3,300 | ₩3,305 | -2.51% | 4.5천 |
| 2026.09.28 | ₩3,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,280 |
| ₩3,390 |
| +1.19% |
| 4.2천 |
| 2026.09.23 | ₩3,390 | ₩3,390 | ₩3,300 | ₩3,330 | -1.77% | 2만 |
|---|
| 2026.09.22 | ₩3,305 | ₩3,390 | ₩3,305 | ₩3,385 | +2.42% | 3.3천 |
|---|
| 2026.09.21 | ₩3,350 | ₩3,450 | ₩3,295 | ₩3,295 | -1.64% | 2.2천 |
|---|
| 2026.09.18 | ₩3,360 | ₩3,360 | ₩3,275 | ₩3,350 | -0.30% | 3.5천 |
|---|
| 2026.09.17 | ₩3,360 | ₩3,360 | ₩3,250 | ₩3,355 | -0.15% | 4.3천 |
|---|
| 2026.09.16 | ₩3,385 | ₩3,385 | ₩3,250 | ₩3,360 | -0.74% | 1만 |
|---|
| 2026.09.15 | ₩3,300 | ₩3,400 | ₩3,255 | ₩3,360 | +1.82% | 9.2천 |
|---|
| 2026.09.14 | ₩3,335 | ₩3,390 | ₩3,285 | ₩3,300 | -1.05% | 5.1천 |
|---|
| 2026.09.11 | ₩3,310 | ₩3,380 | ₩3,280 | ₩3,375 | +1.96% | 5천 |
|---|
| 2026.09.10 | ₩3,260 | ₩3,315 | ₩3,230 | ₩3,310 | +1.53% | 1.5천 |
|---|
| 2026.09.09 | ₩3,275 | ₩3,275 | ₩3,180 | ₩3,260 | -0.46% | 1.2만 |
|---|
| 2026.09.08 | ₩3,300 | ₩3,390 | ₩3,250 | ₩3,275 | -0.76% | 1.6천 |
|---|
| 2026.09.07 | ₩3,355 | ₩3,400 | ₩3,300 | ₩3,300 | -1.64% | 2.5천 |
|---|
| 2026.09.04 | ₩3,385 | ₩3,465 | ₩3,360 | ₩3,360 | -0.74% | 2.2천 |
|---|
| 2026.09.03 | ₩3,445 | ₩3,445 | ₩3,370 | ₩3,385 | -1.74% | 4.1천 |
|---|
| 2026.09.02 | ₩3,440 | ₩3,470 | ₩3,350 | ₩3,445 | +0.15% | 1.2만 |
|---|
| 2026.09.01 | ₩3,305 | ₩3,440 | ₩3,305 | ₩3,440 | +4.08% | 1.4만 |
|---|
| 2026.08.31 | ₩3,375 | ₩3,375 | ₩3,200 | ₩3,305 | -2.07% | 1.1만 |
|---|
| 2026.08.28 | ₩3,375 | ₩3,375 | ₩3,320 | ₩3,375 | 0.00% | 1.4만 |
|---|
| 2026.08.27 | ₩3,380 | ₩3,390 | ₩3,300 | ₩3,375 | -0.15% | 3.9천 |
|---|
| 2026.08.26 | ₩3,350 | ₩3,400 | ₩3,215 | ₩3,380 | +0.90% | 5.6천 |
|---|
| 2026.08.25 | ₩3,255 | ₩3,355 | ₩3,225 | ₩3,350 | +2.92% | 4.9천 |
|---|
| 2026.08.24 | ₩3,255 | ₩3,300 | ₩3,160 | ₩3,280 | +0.77% | 5.9천 |
|---|
| 2026.08.21 | ₩3,280 | ₩3,355 | ₩3,115 | ₩3,260 | -0.61% | 3만 |
|---|
| 2026.08.20 | ₩3,205 | ₩3,285 | ₩3,180 | ₩3,280 | +2.34% | 2.8만 |
|---|
| 2026.08.19 | ₩3,410 | ₩3,895 | ₩3,110 | ₩3,205 | -6.01% | 77.4만 |
|---|
| 2026.08.18 | ₩3,440 | ₩3,445 | ₩3,380 | ₩3,410 | -0.87% | 9.9천 |
|---|
| 2026.08.14 | ₩3,500 | ₩3,500 | ₩3,405 | ₩3,440 | -1.71% | 4.8천 |
|---|
| 2026.08.13 | ₩3,420 | ₩3,490 | ₩3,420 | ₩3,475 | +1.61% | 3천 |
|---|
| 2026.08.12 | ₩3,595 | ₩3,595 | ₩3,400 | ₩3,420 | -4.87% | 2.4만 |
|---|
| 2026.08.11 | ₩3,535 | ₩3,585 | ₩3,460 | ₩3,550 | +0.42% | 1.5만 |
|---|
| 2026.08.10 | ₩3,455 | ₩3,530 | ₩3,440 | ₩3,490 | +1.01% | 4.5천 |
|---|
| 2026.08.07 | ₩3,470 | ₩3,500 | ₩3,400 | ₩3,420 | -1.44% | 1.6천 |
|---|
| 2026.08.06 | ₩3,535 | ₩3,535 | ₩3,310 | ₩3,475 | -1.70% | 5.9천 |
|---|
| 2026.08.05 | ₩3,490 | ₩3,535 | ₩3,360 | ₩3,485 | -0.14% | 2.8만 |
|---|
| 2026.08.04 | ₩3,420 | ₩3,465 | ₩3,405 | ₩3,420 | 0.00% | 957 |
|---|
| 2026.08.03 | ₩3,460 | ₩3,505 | ₩3,380 | ₩3,420 | -1.16% | 2.7천 |
|---|
| 2026.07.31 | ₩3,350 | ₩3,460 | ₩3,270 | ₩3,460 | +3.28% | 4.8천 |
|---|
| 2026.07.30 | ₩3,270 | ₩3,355 | ₩3,200 | ₩3,310 | +1.22% | 4.1천 |
|---|
| 2026.07.29 | ₩3,465 | ₩3,465 | ₩3,190 | ₩3,370 | -2.74% | 9.3천 |
|---|
| 2026.07.28 | ₩3,550 | ₩3,550 | ₩3,200 | ₩3,450 | -2.82% | 5.5천 |
|---|
| 2026.07.27 | ₩3,520 | ₩3,570 | ₩3,450 | ₩3,550 | +0.85% | 6천 |
|---|
| 2026.07.24 | ₩3,495 | ₩3,580 | ₩3,385 | ₩3,520 | +0.72% | 6.8천 |
|---|
| 2026.07.23 | ₩3,430 | ₩3,540 | ₩3,430 | ₩3,520 | +2.62% | 1.5만 |
|---|
| 2026.07.22 | ₩3,250 | ₩3,485 | ₩3,250 | ₩3,460 | +6.46% | 1.9만 |
|---|
| 2026.07.21 | ₩3,250 | ₩3,300 | ₩3,165 | ₩3,300 | +1.54% | 6.1천 |
|---|
| 2026.07.20 | ₩3,305 | ₩3,305 | ₩3,235 | ₩3,265 | -1.21% | 1.3천 |
|---|
| 2026.07.16 | ₩3,355 | ₩3,355 | ₩3,250 | ₩3,320 | -1.04% | 1.3천 |
|---|
| 2026.07.15 | ₩3,195 | ₩3,370 | ₩3,195 | ₩3,285 | +2.82% | 3.8천 |
|---|
| 2026.07.14 | ₩3,195 | ₩3,355 | ₩3,170 | ₩3,220 | +0.78% | 7.6만 |
|---|
| 2026.07.13 | ₩3,400 | ₩3,400 | ₩3,265 | ₩3,355 | -1.32% | 3천 |
|---|
| 2026.07.10 | ₩3,295 | ₩3,375 | ₩3,180 | ₩3,325 | +0.91% | 9.8천 |
|---|
| 2026.07.09 | ₩3,260 | ₩3,410 | ₩3,260 | ₩3,320 | +1.84% | 7.8천 |
|---|
| 2026.07.08 | ₩3,335 | ₩3,400 | ₩3,290 | ₩3,390 | +1.65% | 1.4만 |
|---|
| 2026.07.07 | ₩3,355 | ₩3,460 | ₩3,290 | ₩3,360 | +0.15% | 1.2만 |
|---|
| 2026.07.06 | ₩3,410 | ₩3,450 | ₩3,330 | ₩3,380 | -0.88% | 7천 |
|---|
| 2026.07.03 | ₩3,285 | ₩3,440 | ₩3,230 | ₩3,435 | +4.57% | 1.2만 |
|---|
| 2026.07.02 | ₩3,395 | ₩3,545 | ₩3,355 | ₩3,375 | -0.59% | 9.2천 |
|---|
| 2026.07.01 | ₩3,360 | ₩3,455 | ₩3,300 | ₩3,420 | +1.79% | 7.2천 |
|---|
| 2026.06.30 | ₩3,345 | ₩3,390 | ₩3,305 | ₩3,385 | +1.20% | 2.3천 |
|---|
| 2026.06.29 | ₩3,100 | ₩3,375 | ₩3,100 | ₩3,370 | +8.71% | 1.1만 |
|---|
| 2026.06.26 | ₩3,285 | ₩3,355 | ₩3,120 | ₩3,200 | -2.59% | 2.9만 |
|---|
| 2026.06.25 | ₩3,325 | ₩3,395 | ₩3,225 | ₩3,310 | -0.45% | 7.1천 |
|---|
| 2026.06.24 | ₩3,180 | ₩3,430 | ₩3,150 | ₩3,350 | +5.35% | 3만 |
|---|
| 2026.06.23 | ₩3,330 | ₩3,600 | ₩3,165 | ₩3,205 | -3.75% | 2.4만 |
|---|
| 2026.06.22 | ₩3,315 | ₩3,430 | ₩3,220 | ₩3,355 | +1.21% | 1.5만 |
|---|
| 2026.06.19 | ₩3,445 | ₩3,455 | ₩3,260 | ₩3,340 | -3.05% | 3만 |
|---|
| 2026.06.18 | ₩3,680 | ₩3,690 | ₩3,465 | ₩3,470 | -5.71% | 2.2만 |
|---|
| 2026.06.17 | ₩3,655 | ₩3,655 | ₩3,570 | ₩3,650 | -0.14% | 3.9천 |
|---|
| 2026.06.16 | ₩3,570 | ₩3,670 | ₩3,515 | ₩3,670 | +2.80% | 6.9천 |
|---|
| 2026.06.15 | ₩3,500 | ₩3,590 | ₩3,490 | ₩3,570 | +2.00% | 3.1만 |
|---|
| 2026.06.12 | ₩3,500 | ₩3,600 | ₩3,500 | ₩3,500 | 0.00% | 3.9천 |
|---|
| 2026.06.11 | ₩3,495 | ₩3,495 | ₩3,400 | ₩3,495 | 0.00% | 6.4천 |
|---|
| 2026.06.10 | ₩3,535 | ₩3,535 | ₩3,300 | ₩3,470 | -1.84% | 2.2만 |
|---|
| 2026.06.09 | ₩3,450 | ₩3,670 | ₩3,365 | ₩3,495 | +1.30% | 4.9만 |
|---|
| 2026.06.08 | ₩3,595 | ₩3,600 | ₩3,365 | ₩3,435 | -4.45% | 2.2만 |
|---|
| 2026.06.05 | ₩3,840 | ₩3,840 | ₩3,480 | ₩3,595 | -6.38% | 2.3만 |
|---|
| 2026.06.04 | ₩3,665 | ₩3,725 | ₩3,605 | ₩3,695 | +0.82% | 7.5천 |
|---|
| 2026.06.02 | ₩3,820 | ₩3,840 | ₩3,570 | ₩3,645 | -4.58% | 4.8만 |
|---|
| 2026.06.01 | ₩3,970 | ₩3,985 | ₩3,755 | ₩3,820 | -3.78% | 5.7만 |
|---|
| 2026.05.29 | ₩4,140 | ₩4,140 | ₩3,970 | ₩3,970 | -4.11% | 2.8만 |
|---|
| 2026.05.28 | ₩4,200 | ₩4,200 | ₩4,045 | ₩4,115 | -2.02% | 2.4만 |
|---|
| 2026.05.27 | ₩4,370 | ₩4,385 | ₩4,170 | ₩4,200 | -3.89% | 5.9만 |
|---|
| 2026.05.26 | ₩4,660 | ₩4,660 | ₩4,380 | ₩4,385 | -5.90% | 4.1만 |
|---|
| 2026.05.22 | ₩4,620 | ₩4,710 | ₩4,530 | ₩4,655 | +0.76% | 6.6만 |
|---|
| 2026.05.21 | ₩4,640 | ₩4,700 | ₩4,520 | ₩4,520 | -2.59% | 3.6만 |
|---|
| 2026.05.20 | ₩4,710 | ₩4,745 | ₩4,475 | ₩4,670 | -0.85% | 4.3만 |
|---|
| 2026.05.19 | ₩4,635 | ₩4,795 | ₩4,580 | ₩4,705 | +1.51% | 2.2만 |
|---|
| 2026.05.18 | ₩4,870 | ₩4,870 | ₩4,635 | ₩4,635 | -4.83% | 5.5만 |
|---|
| 2026.05.15 | ₩4,915 | ₩5,170 | ₩4,830 | ₩4,950 | +0.71% | 7.2만 |
|---|
| 2026.05.14 | ₩4,940 | ₩4,950 | ₩4,835 | ₩4,915 | -0.51% | 2.1만 |
|---|
| 2026.05.13 | ₩4,815 | ₩4,940 | ₩4,750 | ₩4,940 | +2.60% | 3.5만 |
|---|
| 2026.05.12 | ₩4,925 | ₩4,925 | ₩4,735 | ₩4,895 | -0.61% | 3.8만 |
|---|
| 2026.05.11 | ₩4,695 | ₩5,000 | ₩4,680 | ₩4,925 | +4.90% | 9.7만 |
|---|
| 2026.05.08 | ₩4,720 | ₩4,765 | ₩4,605 | ₩4,695 | -0.53% | 4.5만 |
|---|
| 2026.05.07 | ₩4,520 | ₩4,700 | ₩4,445 | ₩4,680 | +3.54% | 4.3만 |
|---|
| 2026.05.06 | ₩4,640 | ₩4,640 | ₩4,450 | ₩4,520 | -2.59% | 4.5만 |
|---|
| 2026.05.04 | ₩4,660 | ₩4,730 | ₩4,600 | ₩4,640 | -0.43% | 3.2만 |
|---|
| 2026.04.30 | ₩4,685 | ₩4,745 | ₩4,620 | ₩4,620 | -1.39% | 1.6만 |
|---|
| 2026.04.29 | ₩4,600 | ₩4,770 | ₩4,600 | ₩4,745 | +3.15% | 3.3만 |
|---|
| 2026.04.28 | ₩4,675 | ₩4,675 | ₩4,585 | ₩4,600 | -1.60% | 3.5만 |
|---|
| 2026.04.27 | ₩4,735 | ₩4,750 | ₩4,640 | ₩4,675 | -1.27% | 2.4만 |
|---|
| 2026.04.24 | ₩4,730 | ₩4,880 | ₩4,650 | ₩4,710 | -0.42% | 2.9만 |
|---|
| 2026.04.23 | ₩4,610 | ₩4,740 | ₩4,570 | ₩4,730 | +2.60% | 2.2만 |
|---|
| 2026.04.22 | ₩4,715 | ₩4,715 | ₩4,555 | ₩4,610 | -2.23% | 1.4만 |
|---|
| 2026.04.21 | ₩4,605 | ₩4,720 | ₩4,600 | ₩4,625 | +0.43% | 3.3만 |
|---|
| 2026.04.20 | ₩4,660 | ₩4,730 | ₩4,620 | ₩4,620 | -0.86% | 2.7만 |
|---|
| 2026.04.17 | ₩4,730 | ₩4,755 | ₩4,645 | ₩4,720 | -0.21% | 2.8만 |
|---|
| 2026.04.16 | ₩4,630 | ₩4,730 | ₩4,570 | ₩4,730 | +2.16% | 4.5만 |
|---|
| 2026.04.15 | ₩4,505 | ₩4,625 | ₩4,460 | ₩4,620 | +2.55% | 3.7만 |
|---|
| 2026.04.14 | ₩4,505 | ₩4,570 | ₩4,445 | ₩4,505 | 0.00% | 2만 |
|---|
| 2026.04.13 | ₩4,435 | ₩4,505 | ₩4,380 | ₩4,460 | +0.56% | 1.7만 |
|---|
| 2026.04.10 | ₩4,395 | ₩4,445 | ₩4,310 | ₩4,440 | +1.02% | 3.4만 |
|---|
| 2026.04.09 | ₩4,410 | ₩4,410 | ₩4,305 | ₩4,395 | -0.34% | 2.3만 |
|---|
| 2026.04.08 | ₩4,300 | ₩4,440 | ₩4,280 | ₩4,380 | +1.86% | 3.5만 |
|---|
| 2026.04.07 | ₩4,430 | ₩4,430 | ₩4,250 | ₩4,300 | -2.93% | 8.7만 |
|---|
| 2026.04.06 | ₩4,335 | ₩5,110 | ₩4,245 | ₩4,340 | +0.12% | 122.1만 |
|---|
| 2026.04.03 | ₩4,310 | ₩4,340 | ₩4,265 | ₩4,300 | -0.23% | 1.1만 |
|---|
| 2026.04.02 | ₩4,490 | ₩4,490 | ₩4,255 | ₩4,300 | -4.23% | 1.5만 |
|---|
| 2026.04.01 | ₩4,345 | ₩4,575 | ₩4,250 | ₩4,420 | +1.73% | 6.9만 |
|---|
| 2026.03.31 | ₩4,390 | ₩4,390 | ₩4,210 | ₩4,305 | -1.94% | 1.4만 |
|---|
| 2026.03.30 | ₩4,405 | ₩4,405 | ₩4,295 | ₩4,340 | -1.48% | 6.7천 |
|---|
| 2026.03.27 | ₩4,470 | ₩4,485 | ₩4,315 | ₩4,485 | +0.34% | 6천 |
|---|
| 2026.03.26 | ₩4,435 | ₩4,555 | ₩4,390 | ₩4,515 | +1.80% | 1.7만 |
|---|
| 2026.03.25 | ₩4,325 | ₩4,430 | ₩4,305 | ₩4,430 | +2.43% | 1.2만 |
|---|
| 2026.03.24 | ₩4,345 | ₩4,345 | ₩4,235 | ₩4,325 | -0.46% | 2.4천 |
|---|
| 2026.03.23 | ₩4,360 | ₩4,360 | ₩4,230 | ₩4,300 | -1.38% | 1.1만 |
|---|
| 2026.03.20 | ₩4,345 | ₩4,400 | ₩4,310 | ₩4,385 | +0.92% | 2.9천 |
|---|
| 2026.03.19 | ₩4,390 | ₩4,390 | ₩4,250 | ₩4,325 | -1.48% | 9.9천 |
|---|
| 2026.03.18 | ₩4,335 | ₩4,405 | ₩4,320 | ₩4,370 | +0.81% | 5.7천 |
|---|
| 2026.03.17 | ₩4,390 | ₩4,390 | ₩4,250 | ₩4,365 | -0.57% | 1.9만 |
|---|
| 2026.03.16 | ₩4,325 | ₩4,385 | ₩4,200 | ₩4,365 | +0.92% | 7.4천 |
|---|
| 2026.03.13 | ₩4,325 | ₩4,390 | ₩4,195 | ₩4,360 | +0.81% | 4.5천 |
|---|
| 2026.03.12 | ₩4,070 | ₩4,405 | ₩4,070 | ₩4,360 | +7.13% | 2.8만 |
|---|
| 2026.03.11 | ₩4,130 | ₩4,170 | ₩4,050 | ₩4,130 | 0.00% | 7.8천 |
|---|
| 2026.03.10 | ₩4,020 | ₩4,100 | ₩4,000 | ₩4,100 | +1.99% | 2.1만 |
|---|
| 2026.03.09 | ₩4,070 | ₩4,070 | ₩3,870 | ₩4,005 | -1.60% | 1.9만 |
|---|
| 2026.03.06 | ₩4,050 | ₩4,080 | ₩4,010 | ₩4,070 | +0.49% | 7.3천 |
|---|
| 2026.03.05 | ₩4,020 | ₩4,050 | ₩3,965 | ₩4,050 | +0.75% | 1.9만 |
|---|
| 2026.03.04 | ₩4,360 | ₩4,360 | ₩3,755 | ₩3,810 | -12.61% | 6.1만 |
|---|
| 2026.03.03 | ₩4,455 | ₩4,480 | ₩4,270 | ₩4,340 | -2.58% | 2.5만 |
|---|
| 2026.02.27 | ₩4,570 | ₩4,595 | ₩4,430 | ₩4,495 | -1.64% | 2.8만 |
|---|
| 2026.02.26 | ₩4,675 | ₩4,690 | ₩4,560 | ₩4,580 | -2.03% | 2.8만 |
|---|
| 2026.02.25 | ₩4,650 | ₩4,775 | ₩4,600 | ₩4,750 | +2.15% | 4.6만 |
|---|
| 2026.02.24 | ₩4,630 | ₩4,675 | ₩4,370 | ₩4,670 | +0.86% | 6만 |
|---|
| 2026.02.23 | ₩4,600 | ₩4,685 | ₩4,550 | ₩4,665 | +1.41% | 3.8만 |
|---|
| 2026.02.20 | ₩4,610 | ₩4,620 | ₩4,520 | ₩4,590 | -0.43% | 3.3만 |
|---|
| 2026.02.19 | ₩4,480 | ₩4,630 | ₩4,465 | ₩4,610 | +2.90% | 4.6만 |
|---|
| 2026.02.13 | ₩4,450 | ₩4,510 | ₩4,300 | ₩4,480 | +0.67% | 2.4만 |
|---|
| 2026.02.12 | ₩4,200 | ₩4,475 | ₩4,180 | ₩4,450 | +5.95% | 10.2만 |
|---|
| 2026.02.11 | ₩4,215 | ₩4,215 | ₩4,175 | ₩4,180 | -0.83% | 1.1만 |
|---|
| 2026.02.10 | ₩4,185 | ₩4,210 | ₩4,160 | ₩4,180 | -0.12% | 1.2만 |
|---|
| 2026.02.09 | ₩4,150 | ₩4,200 | ₩4,150 | ₩4,185 | +0.84% | 2.5만 |
|---|
| 2026.02.06 | ₩4,160 | ₩4,160 | ₩4,105 | ₩4,125 | -0.84% | 8.4천 |
|---|
| 2026.02.05 | ₩4,135 | ₩4,170 | ₩4,110 | ₩4,160 | +0.60% | 1.9만 |
|---|
| 2026.02.04 | ₩4,175 | ₩4,185 | ₩4,140 | ₩4,170 | -0.12% | 2.8만 |
|---|
| 2026.02.03 | ₩4,125 | ₩4,190 | ₩4,125 | ₩4,175 | +1.21% | 2.5만 |
|---|
| 2026.02.02 | ₩4,115 | ₩4,125 | ₩4,070 | ₩4,115 | 0.00% | 1.2만 |
|---|
| 2026.01.30 | ₩4,170 | ₩4,300 | ₩4,105 | ₩4,115 | -1.32% | 1.6만 |
|---|
| 2026.01.29 | ₩4,220 | ₩4,225 | ₩4,095 | ₩4,165 | -1.30% | 3.5만 |
|---|
| 2026.01.28 | ₩4,295 | ₩4,295 | ₩4,170 | ₩4,215 | -1.86% | 3.3만 |
|---|
| 2026.01.27 | ₩4,285 | ₩4,305 | ₩4,235 | ₩4,270 | -0.35% | 1.5만 |
|---|
| 2026.01.26 | ₩4,215 | ₩4,380 | ₩4,150 | ₩4,285 | +1.66% | 2.4만 |
|---|
| 2026.01.23 | ₩4,170 | ₩4,355 | ₩4,055 | ₩4,215 | +1.08% | 2.8만 |
|---|
| 2026.01.22 | ₩4,080 | ₩4,170 | ₩4,070 | ₩4,090 | +0.25% | 4.9만 |
|---|
| 2026.01.21 | ₩4,135 | ₩4,135 | ₩4,050 | ₩4,080 | -1.33% | 1.1만 |
|---|
| 2026.01.20 | ₩4,060 | ₩4,120 | ₩4,060 | ₩4,110 | +1.23% | 1.6만 |
|---|
| 2026.01.19 | ₩4,065 | ₩4,170 | ₩4,000 | ₩4,090 | +0.62% | 1.4만 |
|---|
| 2026.01.16 | ₩4,160 | ₩4,160 | ₩4,055 | ₩4,090 | -1.68% | 1.3만 |
|---|
| 2026.01.15 | ₩4,065 | ₩4,305 | ₩4,035 | ₩4,070 | +0.12% | 2.1만 |
|---|
| 2026.01.14 | ₩4,095 | ₩4,095 | ₩4,040 | ₩4,065 | -0.73% | 6.8천 |
|---|
| 2026.01.13 | ₩4,080 | ₩4,080 | ₩4,010 | ₩4,030 | -1.23% | 2.7만 |
|---|
| 2026.01.12 | ₩4,095 | ₩4,115 | ₩4,060 | ₩4,075 | -0.49% | 1.1만 |
|---|
| 2026.01.09 | ₩4,125 | ₩4,130 | ₩4,090 | ₩4,130 | +0.12% | 7.7천 |
|---|
| 2026.01.08 | ₩4,150 | ₩4,150 | ₩4,090 | ₩4,135 | -0.36% | 9.7천 |
|---|
| 2026.01.07 | ₩4,230 | ₩4,235 | ₩4,090 | ₩4,150 | -1.89% | 1.1만 |
|---|
| 2026.01.06 | ₩4,260 | ₩4,290 | ₩4,230 | ₩4,230 | -0.70% | 7.5천 |
|---|
| 2026.01.05 | ₩4,240 | ₩4,320 | ₩4,235 | ₩4,285 | +1.06% | 1.3만 |
|---|
| 2026.01.02 | ₩4,170 | ₩4,290 | ₩4,170 | ₩4,240 | +1.68% | 1.2만 |
|---|
| 2025.12.30 | ₩4,250 | ₩4,250 | ₩4,080 | ₩4,160 | -2.12% | 1.4만 |
|---|
| 2025.12.29 | ₩4,205 | ₩4,255 | ₩4,155 | ₩4,180 | -0.59% | 2.6만 |
|---|
| 2025.12.26 | ₩4,090 | ₩4,250 | ₩4,075 | ₩4,235 | +3.55% | 4.5만 |
|---|
| 2025.12.24 | ₩4,180 | ₩4,205 | ₩4,080 | ₩4,090 | -2.15% | 4.7만 |
|---|
| 2025.12.23 | ₩4,325 | ₩4,325 | ₩4,200 | ₩4,205 | -2.77% | 4.3만 |
|---|
| 2025.12.22 | ₩4,380 | ₩4,380 | ₩4,295 | ₩4,325 | -1.26% | 2.8만 |
|---|
| 2025.12.19 | ₩4,375 | ₩4,375 | ₩4,325 | ₩4,365 | -0.23% | 6.5천 |
|---|
| 2025.12.18 | ₩4,375 | ₩4,380 | ₩4,325 | ₩4,330 | -1.03% | 2만 |
|---|
| 2025.12.17 | ₩4,300 | ₩4,375 | ₩4,300 | ₩4,375 | +1.74% | 1만 |
|---|
| 2025.12.16 | ₩4,525 | ₩4,525 | ₩4,345 | ₩4,345 | -3.98% | 3.3만 |
|---|
| 2025.12.15 | ₩4,465 | ₩4,525 | ₩4,445 | ₩4,510 | +1.01% | 6.9천 |
|---|
| 2025.12.12 | ₩4,480 | ₩4,500 | ₩4,445 | ₩4,465 | -0.33% | 5.6천 |
|---|
| 2025.12.11 | ₩4,470 | ₩4,505 | ₩4,460 | ₩4,475 | +0.11% | 7.7천 |
|---|
| 2025.12.10 | ₩4,405 | ₩4,465 | ₩4,380 | ₩4,465 | +1.36% | 6.4천 |
|---|
| 2025.12.09 | ₩4,405 | ₩4,405 | ₩4,370 | ₩4,405 | 0.00% | 1.2만 |
|---|
| 2025.12.08 | ₩4,385 | ₩4,390 | ₩4,355 | ₩4,390 | +0.11% | 7.2천 |
|---|
| 2025.12.05 | ₩4,415 | ₩4,415 | ₩4,355 | ₩4,385 | -0.68% | 8.2천 |
|---|
| 2025.12.04 | ₩4,495 | ₩4,510 | ₩4,320 | ₩4,415 | -1.78% | 2.6만 |
|---|
| 2025.12.03 | ₩4,570 | ₩4,570 | ₩4,465 | ₩4,495 | -1.64% | 3.5천 |
|---|
| 2025.12.02 | ₩4,530 | ₩4,595 | ₩4,475 | ₩4,510 | -0.44% | 8.1천 |
|---|
| 2025.12.01 | ₩4,440 | ₩4,530 | ₩4,440 | ₩4,490 | +1.13% | 2.4만 |
|---|
| 2025.11.28 | ₩4,365 | ₩4,510 | ₩4,360 | ₩4,420 | +1.26% | 2.1만 |
|---|
| 2025.11.27 | ₩4,345 | ₩4,435 | ₩4,325 | ₩4,360 | +0.35% | 7.7천 |
|---|
| 2025.11.26 | ₩4,345 | ₩4,435 | ₩4,310 | ₩4,345 | 0.00% | 1.7만 |
|---|
| 2025.11.25 | ₩4,440 | ₩4,445 | ₩4,340 | ₩4,345 | -2.14% | 3.6만 |
|---|
| 2025.11.24 | ₩4,565 | ₩5,250 | ₩4,395 | ₩4,395 | -3.72% | 136만 |
|---|
| 2025.11.21 | ₩4,600 | ₩4,600 | ₩4,530 | ₩4,530 | -1.52% | 4.8천 |
|---|
| 2025.11.20 | ₩4,620 | ₩4,645 | ₩4,600 | ₩4,620 | 0.00% | 8.7천 |
|---|
| 2025.11.19 | ₩4,670 | ₩4,670 | ₩4,545 | ₩4,620 | -1.07% | 8.1천 |
|---|
| 2025.11.18 | ₩4,650 | ₩4,675 | ₩4,620 | ₩4,670 | +0.43% | 3.6천 |
|---|
| 2025.11.17 | ₩4,730 | ₩4,755 | ₩4,620 | ₩4,645 | -1.80% | 6.7천 |
|---|
| 2025.11.14 | ₩4,680 | ₩4,750 | ₩4,620 | ₩4,730 | +1.07% | 1만 |
|---|
| 2025.11.13 | ₩4,695 | ₩4,735 | ₩4,675 | ₩4,700 | +0.11% | 5.7천 |
|---|
| 2025.11.12 | ₩4,620 | ₩4,705 | ₩4,595 | ₩4,685 | +1.41% | 1.4만 |
|---|
| 2025.11.11 | ₩4,625 | ₩4,740 | ₩4,525 | ₩4,595 | -0.65% | 1.3만 |
|---|
| 2025.11.10 | ₩4,540 | ₩4,590 | ₩4,475 | ₩4,590 | +1.10% | 1.6만 |
|---|
| 2025.11.07 | ₩4,620 | ₩4,620 | ₩4,485 | ₩4,540 | -1.73% | 3.1만 |
|---|
| 2025.11.06 | ₩4,600 | ₩4,635 | ₩4,560 | ₩4,600 | 0.00% | 1.2만 |
|---|
| 2025.11.05 | ₩4,570 | ₩4,670 | ₩4,505 | ₩4,605 | +0.77% | 1.3만 |
|---|
| 2025.11.04 | ₩4,715 | ₩4,715 | ₩4,635 | ₩4,665 | -1.06% | 1.1만 |
|---|
| 2025.11.03 | ₩4,765 | ₩4,780 | ₩4,655 | ₩4,675 | -1.89% | 1.8만 |
|---|
| 2025.10.31 | ₩4,820 | ₩4,840 | ₩4,710 | ₩4,765 | -1.14% | 4.7만 |
|---|
| 2025.10.30 | ₩4,870 | ₩4,880 | ₩4,780 | ₩4,875 | +0.10% | 1.3만 |
|---|
| 2025.10.29 | ₩4,985 | ₩4,985 | ₩4,830 | ₩4,870 | -2.31% | 3.7만 |
|---|
| 2025.10.28 | ₩5,010 | ₩5,010 | ₩4,925 | ₩4,940 | -1.40% | 2.4만 |
|---|
| 2025.10.27 | ₩5,000 | ₩5,040 | ₩4,985 | ₩5,000 | 0.00% | 1.7만 |
|---|
| 2025.10.24 | ₩5,110 | ₩5,110 | ₩4,985 | ₩5,030 | -1.57% | 2.5만 |
|---|
| 2025.10.23 | ₩5,120 | ₩5,170 | ₩5,030 | ₩5,100 | -0.39% | 1만 |
|---|
| 2025.10.22 | ₩5,170 | ₩5,180 | ₩5,080 | ₩5,130 | -0.77% | 2.7천 |
|---|
| 2025.10.21 | ₩5,120 | ₩5,180 | ₩5,080 | ₩5,170 | +0.98% | 1.1만 |
|---|
| 2025.10.20 | ₩5,020 | ₩5,120 | ₩5,020 | ₩5,100 | +1.59% | 1.1만 |
|---|
| 2025.10.17 | ₩5,020 | ₩5,350 | ₩5,000 | ₩5,020 | 0.00% | 4.8만 |
|---|
| 2025.10.16 | ₩5,040 | ₩5,070 | ₩5,010 | ₩5,020 | -0.40% | 1.2만 |
|---|
| 2025.10.15 | ₩5,040 | ₩5,040 | ₩4,985 | ₩5,020 | -0.40% | 9.6천 |
|---|
| 2025.10.14 | ₩5,000 | ₩5,060 | ₩4,980 | ₩4,995 | -0.10% | 2.1만 |
|---|
| 2025.10.13 | ₩4,970 | ₩5,590 | ₩4,950 | ₩4,995 | +0.50% | 18.2만 |
|---|
| 2025.10.10 | ₩5,030 | ₩5,030 | ₩4,930 | ₩4,985 | -0.89% | 3.1만 |
|---|