시장 데이터를 불러오는 중
전체 종목
세니젠 과거 주가
세니젠 · 188260.KQ · KOSDAQ
주요 제품·사업: Genelix, Genext, Geneka 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
세니젠 · 188260.KQ · KOSDAQ
주요 제품·사업: Genelix, Genext, Geneka 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,065 | ₩2,100 | ₩2,040 | ₩2,085 | +0.97% | 4.3천 |
| 2026.10.07 | ₩2,155 | ₩2,155 | ₩2,075 | ₩2,100 | -2.55% | 2.3천 |
| 2026.10.06 | ₩2,050 | ₩2,135 | ₩2,050 | ₩2,105 | +2.68% | 2천 |
| 2026.10.02 | ₩2,120 | ₩2,135 | ₩2,065 | ₩2,070 | -2.36% | 8.5천 |
| 2026.10.01 | ₩2,050 | ₩2,165 | ₩2,030 | ₩2,140 | +4.39% | 1.6만 |
| 2026.09.30 | ₩2,130 | ₩2,180 | ₩2,030 | ₩2,050 | -3.76% | 2.1만 |
| 2026.09.29 | ₩2,010 | ₩2,165 | ₩1,995 | ₩2,130 | +5.97% | 1.7만 |
| 2026.09.28 | ₩2,265 | ₩2,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,020 |
| ₩2,100 |
| -7.28% |
| 1.6만 |
| 2026.09.23 | ₩2,005 | ₩2,335 | ₩2,005 | ₩2,200 | +9.73% | 10.8만 |
|---|
| 2026.09.22 | ₩2,175 | ₩2,175 | ₩1,997 | ₩1,998 | -8.14% | 4.4천 |
|---|
| 2026.09.21 | ₩2,290 | ₩2,290 | ₩2,010 | ₩2,010 | -12.23% | 5.2천 |
|---|
| 2026.09.18 | ₩2,085 | ₩2,090 | ₩2,020 | ₩2,035 | -2.40% | 4.8천 |
|---|
| 2026.09.17 | ₩2,095 | ₩2,130 | ₩2,080 | ₩2,080 | -0.72% | 3.1천 |
|---|
| 2026.09.16 | ₩2,140 | ₩2,140 | ₩2,095 | ₩2,095 | -2.10% | 449 |
|---|
| 2026.09.15 | ₩2,095 | ₩2,170 | ₩2,065 | ₩2,065 | -1.43% | 879 |
|---|
| 2026.09.14 | ₩2,095 | ₩2,260 | ₩2,060 | ₩2,100 | +0.24% | 4.6천 |
|---|
| 2026.09.11 | ₩2,150 | ₩2,195 | ₩2,090 | ₩2,090 | -2.79% | 1.4천 |
|---|
| 2026.09.10 | ₩2,115 | ₩2,240 | ₩2,085 | ₩2,155 | +1.89% | 7.4천 |
|---|
| 2026.09.09 | ₩2,085 | ₩2,160 | ₩2,050 | ₩2,130 | +2.16% | 2.4만 |
|---|
| 2026.09.08 | ₩2,035 | ₩2,100 | ₩2,025 | ₩2,085 | +2.46% | 7.6천 |
|---|
| 2026.09.07 | ₩1,999 | ₩2,070 | ₩1,992 | ₩2,035 | +1.80% | 1.3만 |
|---|
| 2026.09.04 | ₩2,070 | ₩2,075 | ₩1,999 | ₩1,999 | -3.43% | 5.7천 |
|---|
| 2026.09.03 | ₩2,030 | ₩2,070 | ₩2,000 | ₩2,070 | +1.97% | 8.6천 |
|---|
| 2026.09.02 | ₩2,030 | ₩2,200 | ₩1,985 | ₩2,025 | -0.25% | 7.3천 |
|---|
| 2026.09.01 | ₩2,010 | ₩2,025 | ₩2,000 | ₩2,025 | +0.75% | 7천 |
|---|
| 2026.08.31 | ₩2,140 | ₩2,140 | ₩1,981 | ₩2,005 | -6.31% | 2.4만 |
|---|
| 2026.08.28 | ₩1,971 | ₩2,120 | ₩1,941 | ₩1,973 | +0.10% | 2.8천 |
|---|
| 2026.08.27 | ₩2,110 | ₩2,110 | ₩1,970 | ₩1,985 | -5.92% | 997 |
|---|
| 2026.08.26 | ₩1,995 | ₩2,060 | ₩1,965 | ₩1,990 | -0.25% | 5천 |
|---|
| 2026.08.25 | ₩2,010 | ₩2,155 | ₩1,932 | ₩1,995 | -0.75% | 5.6천 |
|---|
| 2026.08.24 | ₩1,993 | ₩2,080 | ₩1,941 | ₩1,976 | -0.85% | 9.4천 |
|---|
| 2026.08.21 | ₩2,275 | ₩2,275 | ₩1,950 | ₩2,010 | -11.65% | 8천 |
|---|
| 2026.08.20 | ₩1,891 | ₩2,080 | ₩1,891 | ₩2,010 | +6.29% | 3.8천 |
|---|
| 2026.08.19 | ₩2,130 | ₩2,130 | ₩1,949 | ₩1,980 | -7.04% | 5.1천 |
|---|
| 2026.08.18 | ₩1,994 | ₩2,080 | ₩1,935 | ₩1,996 | +0.10% | 5.2천 |
|---|
| 2026.08.14 | ₩2,195 | ₩2,195 | ₩1,962 | ₩1,994 | -9.16% | 755 |
|---|
| 2026.08.13 | ₩2,010 | ₩2,020 | ₩1,981 | ₩1,981 | -1.44% | 1천 |
|---|
| 2026.08.12 | ₩2,005 | ₩2,065 | ₩1,952 | ₩2,010 | +0.25% | 7.5천 |
|---|
| 2026.08.11 | ₩2,105 | ₩2,105 | ₩1,930 | ₩2,005 | -4.75% | 3.7천 |
|---|
| 2026.08.10 | ₩1,986 | ₩2,050 | ₩1,951 | ₩1,984 | -0.10% | 3.6만 |
|---|
| 2026.08.07 | ₩2,075 | ₩2,075 | ₩1,918 | ₩1,980 | -4.58% | 3.6천 |
|---|
| 2026.08.06 | ₩1,964 | ₩2,008 | ₩1,913 | ₩1,978 | +0.71% | 1.7만 |
|---|
| 2026.08.05 | ₩1,998 | ₩2,000 | ₩1,923 | ₩1,966 | -1.60% | 1만 |
|---|
| 2026.08.04 | ₩2,045 | ₩2,045 | ₩1,901 | ₩1,999 | -2.25% | 7.9천 |
|---|
| 2026.08.03 | ₩2,180 | ₩2,180 | ₩1,878 | ₩1,899 | -12.89% | 3.8천 |
|---|
| 2026.07.31 | ₩1,848 | ₩2,165 | ₩1,788 | ₩1,839 | -0.49% | 2.4만 |
|---|
| 2026.07.30 | ₩1,943 | ₩1,944 | ₩1,759 | ₩1,759 | -9.47% | 7천 |
|---|
| 2026.07.29 | ₩1,913 | ₩2,100 | ₩1,825 | ₩1,948 | +1.83% | 6.9천 |
|---|
| 2026.07.28 | ₩1,999 | ₩2,080 | ₩1,805 | ₩1,993 | -0.30% | 3.2만 |
|---|
| 2026.07.27 | ₩2,005 | ₩2,015 | ₩1,923 | ₩1,926 | -3.94% | 8.7천 |
|---|
| 2026.07.24 | ₩1,920 | ₩2,030 | ₩1,919 | ₩2,015 | +4.95% | 2.1천 |
|---|
| 2026.07.23 | ₩2,060 | ₩2,060 | ₩1,934 | ₩1,998 | -3.01% | 1.3만 |
|---|
| 2026.07.22 | ₩2,055 | ₩2,080 | ₩2,010 | ₩2,060 | +0.24% | 7.6천 |
|---|
| 2026.07.21 | ₩2,110 | ₩2,110 | ₩1,945 | ₩2,100 | -0.47% | 2.8천 |
|---|
| 2026.07.20 | ₩2,095 | ₩2,170 | ₩2,015 | ₩2,125 | +1.43% | 4.8천 |
|---|
| 2026.07.16 | ₩2,140 | ₩2,155 | ₩2,080 | ₩2,155 | +0.70% | 1.4천 |
|---|
| 2026.07.15 | ₩2,015 | ₩2,135 | ₩2,010 | ₩2,135 | +5.96% | 9천 |
|---|
| 2026.07.14 | ₩1,985 | ₩2,070 | ₩1,934 | ₩1,950 | -1.76% | 5.7천 |
|---|
| 2026.07.13 | ₩2,140 | ₩2,200 | ₩2,015 | ₩2,080 | -2.80% | 1.1만 |
|---|
| 2026.07.10 | ₩2,105 | ₩2,205 | ₩2,075 | ₩2,130 | +1.19% | 1.6만 |
|---|
| 2026.07.09 | ₩2,050 | ₩2,125 | ₩1,986 | ₩2,105 | +2.68% | 1.6만 |
|---|
| 2026.07.08 | ₩1,951 | ₩2,200 | ₩1,951 | ₩2,050 | +5.07% | 2.9만 |
|---|
| 2026.07.07 | ₩2,010 | ₩2,060 | ₩1,927 | ₩2,045 | +1.74% | 7.3천 |
|---|
| 2026.07.06 | ₩1,905 | ₩2,085 | ₩1,905 | ₩2,045 | +7.35% | 1.6만 |
|---|
| 2026.07.03 | ₩2,065 | ₩2,065 | ₩1,890 | ₩1,984 | -3.92% | 2.4만 |
|---|
| 2026.07.02 | ₩2,005 | ₩2,087 | ₩1,985 | ₩2,065 | +2.99% | 3.5만 |
|---|
| 2026.07.01 | ₩1,930 | ₩2,045 | ₩1,930 | ₩1,990 | +3.11% | 2만 |
|---|
| 2026.06.30 | ₩1,847 | ₩1,990 | ₩1,842 | ₩1,929 | +4.44% | 1.5만 |
|---|
| 2026.06.29 | ₩2,210 | ₩2,210 | ₩1,781 | ₩1,861 | -15.79% | 2.7만 |
|---|
| 2026.06.26 | ₩1,670 | ₩1,787 | ₩1,670 | ₩1,783 | +6.77% | 2만 |
|---|
| 2026.06.25 | ₩1,650 | ₩1,763 | ₩1,645 | ₩1,711 | +3.70% | 2.7만 |
|---|
| 2026.06.24 | ₩1,511 | ₩1,703 | ₩1,511 | ₩1,596 | +5.63% | 8.7천 |
|---|
| 2026.06.23 | ₩1,568 | ₩1,579 | ₩1,504 | ₩1,519 | -3.13% | 6.4천 |
|---|
| 2026.06.22 | ₩1,569 | ₩1,605 | ₩1,519 | ₩1,567 | -0.13% | 1만 |
|---|
| 2026.06.19 | ₩1,616 | ₩1,620 | ₩1,504 | ₩1,582 | -2.10% | 2.1만 |
|---|
| 2026.06.18 | ₩1,663 | ₩1,680 | ₩1,552 | ₩1,616 | -2.83% | 2.4만 |
|---|
| 2026.06.17 | ₩1,634 | ₩1,798 | ₩1,565 | ₩1,663 | +1.77% | 1.6만 |
|---|
| 2026.06.16 | ₩1,623 | ₩1,744 | ₩1,542 | ₩1,634 | +0.68% | 1.1만 |
|---|
| 2026.06.15 | ₩1,632 | ₩1,646 | ₩1,554 | ₩1,623 | -0.55% | 1만 |
|---|
| 2026.06.12 | ₩1,600 | ₩1,684 | ₩1,600 | ₩1,630 | +1.88% | 1.3만 |
|---|
| 2026.06.11 | ₩1,512 | ₩1,736 | ₩1,476 | ₩1,694 | +12.04% | 1.7만 |
|---|
| 2026.06.10 | ₩1,574 | ₩1,696 | ₩1,510 | ₩1,513 | -3.88% | 2.5만 |
|---|
| 2026.06.09 | ₩1,558 | ₩1,650 | ₩1,530 | ₩1,620 | +3.98% | 2만 |
|---|
| 2026.06.08 | ₩1,652 | ₩1,771 | ₩1,529 | ₩1,539 | -6.84% | 2.1만 |
|---|
| 2026.06.05 | ₩1,762 | ₩1,877 | ₩1,690 | ₩1,775 | +0.74% | 1.4만 |
|---|
| 2026.06.04 | ₩1,751 | ₩1,875 | ₩1,750 | ₩1,854 | +5.88% | 9.7천 |
|---|
| 2026.06.02 | ₩1,959 | ₩2,095 | ₩1,770 | ₩1,861 | -5.00% | 3.1만 |
|---|
| 2026.06.01 | ₩1,987 | ₩2,035 | ₩1,853 | ₩1,902 | -4.28% | 4.6만 |
|---|
| 2026.05.29 | ₩1,953 | ₩2,065 | ₩1,915 | ₩1,987 | +1.74% | 4.1만 |
|---|
| 2026.05.28 | ₩1,972 | ₩2,010 | ₩1,924 | ₩1,973 | +0.05% | 4만 |
|---|
| 2026.05.27 | ₩1,940 | ₩2,025 | ₩1,903 | ₩1,972 | +1.65% | 3.5만 |
|---|
| 2026.05.26 | ₩2,095 | ₩2,095 | ₩1,963 | ₩2,000 | -4.53% | 1.8만 |
|---|
| 2026.05.22 | ₩1,950 | ₩2,000 | ₩1,950 | ₩1,979 | +1.49% | 1.8만 |
|---|
| 2026.05.21 | ₩1,907 | ₩2,030 | ₩1,907 | ₩1,950 | +2.25% | 3.2만 |
|---|
| 2026.05.20 | ₩1,870 | ₩2,000 | ₩1,830 | ₩1,976 | +5.67% | 3.2만 |
|---|
| 2026.05.19 | ₩2,000 | ₩2,000 | ₩1,844 | ₩1,870 | -6.50% | 2.1만 |
|---|
| 2026.05.18 | ₩1,920 | ₩1,965 | ₩1,824 | ₩1,874 | -2.40% | 3.3만 |
|---|
| 2026.05.15 | ₩1,968 | ₩1,969 | ₩1,850 | ₩1,917 | -2.59% | 8.1만 |
|---|
| 2026.05.14 | ₩2,300 | ₩2,335 | ₩2,005 | ₩2,005 | -12.83% | 12.1만 |
|---|
| 2026.05.13 | ₩2,300 | ₩2,300 | ₩2,090 | ₩2,225 | -3.26% | 7.6만 |
|---|
| 2026.05.12 | ₩2,200 | ₩2,245 | ₩2,075 | ₩2,155 | -2.05% | 7.2만 |
|---|
| 2026.05.11 | ₩2,200 | ₩2,270 | ₩2,160 | ₩2,170 | -1.36% | 7.6만 |
|---|
| 2026.05.08 | ₩2,285 | ₩2,285 | ₩2,020 | ₩2,200 | -3.72% | 7.3만 |
|---|
| 2026.05.07 | ₩2,050 | ₩2,205 | ₩2,040 | ₩2,105 | +2.68% | 4.5만 |
|---|
| 2026.05.06 | ₩2,110 | ₩2,140 | ₩1,988 | ₩2,010 | -4.74% | 6.1만 |
|---|
| 2026.05.04 | ₩2,090 | ₩2,180 | ₩2,050 | ₩2,110 | +0.96% | 8.9만 |
|---|
| 2026.04.30 | ₩2,095 | ₩2,095 | ₩1,971 | ₩2,070 | -1.19% | 6.1만 |
|---|
| 2026.04.29 | ₩1,964 | ₩2,075 | ₩1,960 | ₩2,065 | +5.14% | 5.7만 |
|---|
| 2026.04.28 | ₩2,120 | ₩2,120 | ₩1,966 | ₩1,966 | -7.26% | 7.3만 |
|---|
| 2026.04.27 | ₩2,035 | ₩2,120 | ₩1,952 | ₩2,090 | +2.70% | 8.1만 |
|---|
| 2026.04.24 | ₩1,987 | ₩2,030 | ₩1,931 | ₩1,940 | -2.37% | 4.2만 |
|---|
| 2026.04.23 | ₩1,963 | ₩2,000 | ₩1,931 | ₩1,987 | +1.22% | 7.8만 |
|---|
| 2026.04.22 | ₩2,000 | ₩2,045 | ₩1,912 | ₩1,963 | -1.85% | 8.2만 |
|---|
| 2026.04.21 | ₩2,135 | ₩2,145 | ₩2,010 | ₩2,010 | -5.85% | 12.9만 |
|---|
| 2026.04.20 | ₩2,025 | ₩2,175 | ₩2,020 | ₩2,150 | +6.17% | 7.6만 |
|---|
| 2026.04.17 | ₩2,105 | ₩2,170 | ₩2,045 | ₩2,110 | +0.24% | 13.1만 |
|---|
| 2026.04.16 | ₩2,220 | ₩2,230 | ₩2,030 | ₩2,205 | -0.68% | 21.3만 |
|---|
| 2026.04.15 | ₩2,815 | ₩2,890 | ₩2,085 | ₩2,130 | -24.33% | 81.8만 |
|---|
| 2026.04.14 | ₩1,920 | ₩2,390 | ₩1,920 | ₩2,250 | +17.19% | 63만 |
|---|
| 2026.04.13 | ₩1,756 | ₩1,928 | ₩1,756 | ₩1,919 | +9.28% | 8.3만 |
|---|
| 2026.04.10 | ₩1,752 | ₩1,846 | ₩1,724 | ₩1,826 | +4.22% | 5.3만 |
|---|
| 2026.04.09 | ₩1,646 | ₩1,876 | ₩1,594 | ₩1,752 | +6.44% | 12.2만 |
|---|
| 2026.04.08 | ₩1,577 | ₩1,697 | ₩1,577 | ₩1,646 | +4.38% | 2.7만 |
|---|
| 2026.04.07 | ₩1,689 | ₩1,759 | ₩1,582 | ₩1,630 | -3.49% | 11.9만 |
|---|
| 2026.04.06 | ₩1,655 | ₩1,715 | ₩1,611 | ₩1,688 | +1.99% | 2.2만 |
|---|
| 2026.04.03 | ₩1,670 | ₩1,751 | ₩1,645 | ₩1,655 | -0.90% | 2.6만 |
|---|
| 2026.04.02 | ₩1,725 | ₩1,756 | ₩1,661 | ₩1,670 | -3.19% | 4.1만 |
|---|
| 2026.04.01 | ₩1,706 | ₩1,781 | ₩1,700 | ₩1,725 | +1.11% | 5.1만 |
|---|
| 2026.03.31 | ₩1,831 | ₩1,831 | ₩1,688 | ₩1,699 | -7.21% | 6.2만 |
|---|
| 2026.03.30 | ₩1,884 | ₩1,887 | ₩1,795 | ₩1,832 | -2.76% | 4.7만 |
|---|
| 2026.03.27 | ₩1,769 | ₩1,940 | ₩1,680 | ₩1,884 | +6.50% | 16만 |
|---|
| 2026.03.26 | ₩1,891 | ₩2,030 | ₩1,721 | ₩1,836 | -2.91% | 26.3만 |
|---|
| 2026.03.25 | ₩1,627 | ₩1,895 | ₩1,627 | ₩1,889 | +16.10% | 24.1만 |
|---|
| 2026.03.24 | ₩1,569 | ₩1,698 | ₩1,569 | ₩1,682 | +7.20% | 11만 |
|---|
| 2026.03.23 | ₩1,542 | ₩1,680 | ₩1,542 | ₩1,566 | +1.56% | 11.8만 |
|---|
| 2026.03.20 | ₩1,469 | ₩1,600 | ₩1,445 | ₩1,598 | +8.78% | 9.8만 |
|---|
| 2026.03.19 | ₩1,505 | ₩1,549 | ₩1,426 | ₩1,484 | -1.40% | 27.2만 |
|---|
| 2026.03.18 | ₩1,702 | ₩1,956 | ₩1,565 | ₩1,565 | -8.05% | 81.4만 |
|---|
| 2026.03.17 | ₩1,751 | ₩1,800 | ₩1,601 | ₩1,688 | -3.60% | 40.6만 |
|---|
| 2026.03.16 | ₩1,774 | ₩2,195 | ₩1,700 | ₩1,738 | -2.03% | 373.8만 |
|---|
| 2026.03.13 | ₩2,050 | ₩2,190 | ₩1,637 | ₩1,689 | -17.61% | 106.5만 |
|---|
| 2026.03.12 | ₩1,708 | ₩1,999 | ₩1,703 | ₩1,999 | +17.04% | 84.9만 |
|---|
| 2026.03.11 | ₩1,559 | ₩1,574 | ₩1,538 | ₩1,538 | -1.35% | 3.7만 |
|---|
| 2026.03.10 | ₩1,605 | ₩1,619 | ₩1,448 | ₩1,538 | -4.17% | 5.5만 |
|---|
| 2026.03.09 | ₩1,640 | ₩1,703 | ₩1,602 | ₩1,624 | -0.98% | 1.9만 |
|---|
| 2026.03.06 | ₩1,617 | ₩1,628 | ₩1,584 | ₩1,625 | +0.49% | 2.9만 |
|---|
| 2026.03.05 | ₩1,576 | ₩1,908 | ₩1,574 | ₩1,600 | +1.52% | 40.5만 |
|---|
| 2026.03.04 | ₩1,580 | ₩1,926 | ₩1,341 | ₩1,570 | -0.63% | 34.6만 |
|---|
| 2026.03.03 | ₩1,771 | ₩1,771 | ₩1,613 | ₩1,613 | -8.92% | 4.1만 |
|---|
| 2026.02.27 | ₩1,784 | ₩1,785 | ₩1,751 | ₩1,777 | -0.39% | 2.7만 |
|---|
| 2026.02.26 | ₩1,820 | ₩1,820 | ₩1,752 | ₩1,785 | -1.92% | 1.2만 |
|---|
| 2026.02.25 | ₩1,778 | ₩1,826 | ₩1,743 | ₩1,820 | +2.36% | 4.3만 |
|---|
| 2026.02.24 | ₩1,724 | ₩1,800 | ₩1,705 | ₩1,797 | +4.23% | 4.5만 |
|---|
| 2026.02.23 | ₩1,692 | ₩1,750 | ₩1,691 | ₩1,724 | +1.89% | 4.7만 |
|---|
| 2026.02.20 | ₩1,706 | ₩1,707 | ₩1,693 | ₩1,702 | -0.23% | 4만 |
|---|
| 2026.02.19 | ₩1,769 | ₩1,772 | ₩1,687 | ₩1,707 | -3.50% | 6.9만 |
|---|
| 2026.02.13 | ₩1,894 | ₩1,895 | ₩1,720 | ₩1,772 | -6.44% | 7.7만 |
|---|
| 2026.02.12 | ₩1,903 | ₩1,935 | ₩1,895 | ₩1,912 | +0.47% | 4.3만 |
|---|
| 2026.02.11 | ₩1,896 | ₩2,000 | ₩1,888 | ₩1,903 | +0.37% | 2.7만 |
|---|
| 2026.02.10 | ₩1,838 | ₩1,898 | ₩1,838 | ₩1,888 | +2.72% | 2.6만 |
|---|
| 2026.02.09 | ₩1,844 | ₩1,856 | ₩1,812 | ₩1,838 | -0.33% | 3.3만 |
|---|
| 2026.02.06 | ₩1,843 | ₩1,856 | ₩1,800 | ₩1,844 | +0.05% | 3.6만 |
|---|
| 2026.02.05 | ₩1,840 | ₩1,900 | ₩1,801 | ₩1,857 | +0.92% | 9.5만 |
|---|
| 2026.02.04 | ₩1,882 | ₩1,889 | ₩1,838 | ₩1,840 | -2.23% | 5.7만 |
|---|
| 2026.02.03 | ₩1,910 | ₩1,933 | ₩1,852 | ₩1,883 | -1.41% | 3.6만 |
|---|
| 2026.02.02 | ₩1,993 | ₩1,993 | ₩1,917 | ₩1,933 | -3.01% | 1.9만 |
|---|
| 2026.01.30 | ₩2,060 | ₩2,060 | ₩1,977 | ₩1,993 | -3.25% | 3만 |
|---|
| 2026.01.29 | ₩1,998 | ₩2,080 | ₩1,992 | ₩2,080 | +4.10% | 5.1만 |
|---|
| 2026.01.28 | ₩1,986 | ₩2,055 | ₩1,986 | ₩2,010 | +1.21% | 3.5만 |
|---|
| 2026.01.27 | ₩1,983 | ₩2,035 | ₩1,983 | ₩2,005 | +1.11% | 3.3만 |
|---|
| 2026.01.26 | ₩1,897 | ₩2,015 | ₩1,879 | ₩1,983 | +4.53% | 6.5만 |
|---|
| 2026.01.23 | ₩1,898 | ₩1,898 | ₩1,855 | ₩1,897 | -0.05% | 9.5천 |
|---|
| 2026.01.22 | ₩1,909 | ₩1,910 | ₩1,831 | ₩1,900 | -0.47% | 2.6만 |
|---|
| 2026.01.21 | ₩1,919 | ₩1,919 | ₩1,893 | ₩1,915 | -0.21% | 2.8만 |
|---|
| 2026.01.20 | ₩1,920 | ₩1,932 | ₩1,899 | ₩1,900 | -1.04% | 2.7만 |
|---|
| 2026.01.19 | ₩1,929 | ₩1,940 | ₩1,882 | ₩1,920 | -0.47% | 2.2만 |
|---|
| 2026.01.16 | ₩1,917 | ₩1,948 | ₩1,902 | ₩1,929 | +0.63% | 2.3만 |
|---|
| 2026.01.15 | ₩2,075 | ₩2,100 | ₩1,905 | ₩1,916 | -7.66% | 3.1만 |
|---|
| 2026.01.14 | ₩1,980 | ₩2,075 | ₩1,963 | ₩2,075 | +4.80% | 4.3만 |
|---|
| 2026.01.13 | ₩1,906 | ₩1,986 | ₩1,906 | ₩1,961 | +2.89% | 2.5만 |
|---|
| 2026.01.12 | ₩1,865 | ₩1,920 | ₩1,815 | ₩1,906 | +2.20% | 3.5만 |
|---|
| 2026.01.09 | ₩1,887 | ₩1,905 | ₩1,800 | ₩1,865 | -1.17% | 3.5만 |
|---|
| 2026.01.08 | ₩1,915 | ₩2,030 | ₩1,905 | ₩1,905 | -0.52% | 2.2만 |
|---|
| 2026.01.07 | ₩1,950 | ₩1,950 | ₩1,905 | ₩1,915 | -1.79% | 3만 |
|---|
| 2026.01.06 | ₩1,931 | ₩1,996 | ₩1,929 | ₩1,950 | +0.98% | 1.2만 |
|---|
| 2026.01.05 | ₩1,952 | ₩1,992 | ₩1,950 | ₩1,950 | -0.10% | 1.1만 |
|---|
| 2026.01.02 | ₩1,923 | ₩1,999 | ₩1,923 | ₩1,950 | +1.40% | 2.7만 |
|---|
| 2025.12.30 | ₩1,925 | ₩1,958 | ₩1,923 | ₩1,923 | -0.10% | 2만 |
|---|
| 2025.12.29 | ₩1,951 | ₩1,971 | ₩1,922 | ₩1,923 | -1.44% | 1.9만 |
|---|
| 2025.12.26 | ₩1,980 | ₩1,991 | ₩1,932 | ₩1,951 | -1.46% | 1.4만 |
|---|
| 2025.12.24 | ₩1,990 | ₩1,991 | ₩1,971 | ₩1,980 | -0.50% | 1.7만 |
|---|
| 2025.12.23 | ₩1,990 | ₩2,040 | ₩1,971 | ₩1,990 | 0.00% | 2만 |
|---|
| 2025.12.22 | ₩1,990 | ₩2,020 | ₩1,988 | ₩1,990 | 0.00% | 1.2만 |
|---|
| 2025.12.19 | ₩1,990 | ₩2,005 | ₩1,954 | ₩1,990 | 0.00% | 1.3만 |
|---|
| 2025.12.18 | ₩2,000 | ₩2,010 | ₩1,990 | ₩2,010 | +0.50% | 8.4천 |
|---|
| 2025.12.17 | ₩2,010 | ₩2,015 | ₩1,991 | ₩2,010 | 0.00% | 8.9천 |
|---|
| 2025.12.16 | ₩2,040 | ₩2,040 | ₩2,010 | ₩2,010 | -1.47% | 1.1만 |
|---|
| 2025.12.15 | ₩2,040 | ₩2,080 | ₩2,040 | ₩2,040 | 0.00% | 6천 |
|---|
| 2025.12.12 | ₩2,030 | ₩2,085 | ₩2,030 | ₩2,035 | +0.25% | 1.9만 |
|---|
| 2025.12.11 | ₩2,020 | ₩2,150 | ₩2,015 | ₩2,025 | +0.25% | 2.3만 |
|---|
| 2025.12.10 | ₩2,100 | ₩2,105 | ₩2,010 | ₩2,015 | -4.05% | 1.6만 |
|---|
| 2025.12.09 | ₩2,090 | ₩2,130 | ₩2,070 | ₩2,125 | +1.67% | 8.8천 |
|---|
| 2025.12.08 | ₩2,135 | ₩2,145 | ₩2,080 | ₩2,085 | -2.34% | 3만 |
|---|
| 2025.12.05 | ₩2,075 | ₩2,130 | ₩2,065 | ₩2,070 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩2,025 | ₩2,130 | ₩2,025 | ₩2,060 | +1.73% | 1.5만 |
|---|
| 2025.12.03 | ₩2,050 | ₩2,120 | ₩2,025 | ₩2,025 | -1.22% | 1.3만 |
|---|
| 2025.12.02 | ₩2,115 | ₩2,135 | ₩2,015 | ₩2,025 | -4.26% | 1.7만 |
|---|
| 2025.12.01 | ₩2,050 | ₩2,135 | ₩2,035 | ₩2,095 | +2.20% | 2.3만 |
|---|
| 2025.11.28 | ₩2,070 | ₩2,080 | ₩2,045 | ₩2,050 | -0.97% | 9.4천 |
|---|
| 2025.11.27 | ₩2,120 | ₩2,120 | ₩2,015 | ₩2,070 | -2.36% | 1.4만 |
|---|
| 2025.11.26 | ₩1,997 | ₩2,140 | ₩1,982 | ₩1,998 | +0.05% | 2.2만 |
|---|
| 2025.11.25 | ₩1,997 | ₩2,170 | ₩1,938 | ₩1,997 | 0.00% | 1.6만 |
|---|
| 2025.11.24 | ₩2,035 | ₩2,055 | ₩1,990 | ₩1,997 | -1.87% | 2.1만 |
|---|
| 2025.11.21 | ₩2,050 | ₩2,215 | ₩2,030 | ₩2,035 | -0.73% | 2.6만 |
|---|
| 2025.11.20 | ₩2,040 | ₩2,100 | ₩2,020 | ₩2,050 | +0.49% | 1.4만 |
|---|
| 2025.11.19 | ₩2,120 | ₩2,120 | ₩2,020 | ₩2,040 | -3.77% | 2.3만 |
|---|
| 2025.11.18 | ₩2,140 | ₩2,140 | ₩2,065 | ₩2,120 | -0.93% | 2.6만 |
|---|
| 2025.11.17 | ₩2,195 | ₩2,210 | ₩2,100 | ₩2,140 | -2.51% | 2.2만 |
|---|
| 2025.11.14 | ₩2,195 | ₩2,260 | ₩2,150 | ₩2,200 | +0.23% | 3.6만 |
|---|
| 2025.11.13 | ₩2,165 | ₩2,220 | ₩2,165 | ₩2,195 | +1.39% | 2.4만 |
|---|
| 2025.11.12 | ₩2,150 | ₩2,205 | ₩2,135 | ₩2,155 | +0.23% | 8.1만 |
|---|
| 2025.11.11 | ₩2,180 | ₩2,720 | ₩2,135 | ₩2,135 | -2.06% | 96.7만 |
|---|
| 2025.11.10 | ₩2,210 | ₩2,210 | ₩2,170 | ₩2,200 | -0.45% | 4.9천 |
|---|
| 2025.11.07 | ₩2,185 | ₩2,210 | ₩2,170 | ₩2,210 | +1.14% | 9.4천 |
|---|
| 2025.11.06 | ₩2,235 | ₩2,280 | ₩2,210 | ₩2,210 | -1.12% | 1.3만 |
|---|
| 2025.11.05 | ₩2,215 | ₩2,465 | ₩2,160 | ₩2,280 | +2.93% | 12.8만 |
|---|
| 2025.11.04 | ₩2,300 | ₩2,300 | ₩2,215 | ₩2,215 | -3.70% | 8.5천 |
|---|
| 2025.11.03 | ₩2,280 | ₩2,310 | ₩2,150 | ₩2,300 | +0.88% | 3.2만 |
|---|
| 2025.10.31 | ₩2,125 | ₩2,420 | ₩2,125 | ₩2,280 | +7.29% | 6.7만 |
|---|
| 2025.10.30 | ₩2,280 | ₩2,280 | ₩2,070 | ₩2,125 | -6.80% | 2.1만 |
|---|
| 2025.10.29 | ₩2,300 | ₩2,310 | ₩2,280 | ₩2,280 | -0.87% | 9.6천 |
|---|
| 2025.10.28 | ₩2,280 | ₩2,335 | ₩2,260 | ₩2,280 | 0.00% | 6.5천 |
|---|
| 2025.10.27 | ₩2,235 | ₩2,300 | ₩2,235 | ₩2,260 | +1.12% | 2만 |
|---|
| 2025.10.24 | ₩2,300 | ₩2,300 | ₩2,220 | ₩2,235 | -2.83% | 1.4만 |
|---|
| 2025.10.23 | ₩2,310 | ₩2,310 | ₩2,285 | ₩2,300 | -0.43% | 4.4천 |
|---|
| 2025.10.22 | ₩2,320 | ₩2,320 | ₩2,295 | ₩2,310 | -0.43% | 8.5천 |
|---|
| 2025.10.21 | ₩2,300 | ₩2,410 | ₩2,280 | ₩2,320 | +0.87% | 1.2만 |
|---|
| 2025.10.20 | ₩2,300 | ₩2,300 | ₩2,230 | ₩2,300 | 0.00% | 1.7만 |
|---|
| 2025.10.17 | ₩2,300 | ₩2,405 | ₩2,280 | ₩2,300 | 0.00% | 1.7만 |
|---|
| 2025.10.16 | ₩2,280 | ₩2,365 | ₩2,255 | ₩2,280 | 0.00% | 9천 |
|---|
| 2025.10.15 | ₩2,230 | ₩2,290 | ₩2,230 | ₩2,280 | +2.24% | 6.4천 |
|---|
| 2025.10.14 | ₩2,300 | ₩2,395 | ₩2,215 | ₩2,240 | -2.61% | 1.1만 |
|---|
| 2025.10.13 | ₩2,350 | ₩2,365 | ₩2,300 | ₩2,300 | -2.13% | 2.2만 |
|---|
| 2025.10.10 | ₩2,420 | ₩2,420 | ₩2,220 | ₩2,350 | -2.89% | 1.6만 |
|---|