시장 데이터를 불러오는 중
전체 종목
제놀루션 과거 주가
225220.KQ · KOSDAQ
주요 제품·사업: 핵산추출기기 및 시약, RNAi 사업 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
225220.KQ · KOSDAQ
주요 제품·사업: 핵산추출기기 및 시약, RNAi 사업 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,416 | ₩1,479 | ₩1,416 | ₩1,461 | +3.18% | 5.1천 |
| 2026.10.08 | ₩1,402 | ₩1,444 | ₩1,401 | ₩1,444 | +3.00% | 4.8만 |
| 2026.10.07 | ₩1,469 | ₩1,469 | ₩1,401 | ₩1,401 | -4.63% | 6.3만 |
| 2026.10.06 | ₩1,470 | ₩1,470 | ₩1,418 | ₩1,430 | -2.72% | 4.7만 |
| 2026.10.02 | ₩1,467 | ₩1,480 | ₩1,439 | ₩1,469 | +0.14% | 4.8만 |
| 2026.10.01 | ₩1,464 | ₩1,484 | ₩1,444 | ₩1,484 | +1.37% | 3.6만 |
| 2026.09.30 | ₩1,452 | ₩1,479 | ₩1,440 | ₩1,478 | +1.79% | 2.9만 |
| 2026.09.29 | ₩1,428 | ₩1,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,418 |
| ₩1,452 |
| +1.68% |
| 1.6만 |
| 2026.09.28 | ₩1,434 | ₩1,473 | ₩1,421 | ₩1,452 | +1.26% | 2만 |
|---|
| 2026.09.23 | ₩1,440 | ₩1,440 | ₩1,396 | ₩1,438 | -0.14% | 2.2만 |
|---|
| 2026.09.22 | ₩1,403 | ₩1,459 | ₩1,380 | ₩1,414 | +0.78% | 1.9만 |
|---|
| 2026.09.21 | ₩1,428 | ₩1,428 | ₩1,372 | ₩1,420 | -0.56% | 2.6만 |
|---|
| 2026.09.18 | ₩1,417 | ₩1,428 | ₩1,410 | ₩1,428 | +0.78% | 4.5만 |
|---|
| 2026.09.17 | ₩1,430 | ₩1,432 | ₩1,406 | ₩1,429 | -0.07% | 1.5만 |
|---|
| 2026.09.16 | ₩1,405 | ₩1,443 | ₩1,405 | ₩1,434 | +2.06% | 2.5만 |
|---|
| 2026.09.15 | ₩1,465 | ₩1,465 | ₩1,406 | ₩1,447 | -1.23% | 4.5만 |
|---|
| 2026.09.14 | ₩1,442 | ₩1,479 | ₩1,407 | ₩1,479 | +2.57% | 3만 |
|---|
| 2026.09.11 | ₩1,400 | ₩1,442 | ₩1,378 | ₩1,442 | +3.00% | 1.6만 |
|---|
| 2026.09.10 | ₩1,399 | ₩1,421 | ₩1,369 | ₩1,412 | +0.93% | 2.9만 |
|---|
| 2026.09.09 | ₩1,379 | ₩1,400 | ₩1,364 | ₩1,399 | +1.45% | 1.7만 |
|---|
| 2026.09.08 | ₩1,378 | ₩1,383 | ₩1,356 | ₩1,379 | +0.07% | 1.7만 |
|---|
| 2026.09.07 | ₩1,368 | ₩1,379 | ₩1,340 | ₩1,378 | +0.73% | 1.1만 |
|---|
| 2026.09.04 | ₩1,340 | ₩1,381 | ₩1,330 | ₩1,368 | +2.09% | 2.8만 |
|---|
| 2026.09.03 | ₩1,350 | ₩1,380 | ₩1,280 | ₩1,352 | +0.15% | 5만 |
|---|
| 2026.09.02 | ₩1,372 | ₩1,383 | ₩1,287 | ₩1,380 | +0.58% | 3.2만 |
|---|
| 2026.09.01 | ₩1,375 | ₩1,387 | ₩1,348 | ₩1,383 | +0.58% | 1.5만 |
|---|
| 2026.08.31 | ₩1,379 | ₩1,379 | ₩1,335 | ₩1,375 | -0.29% | 1.3만 |
|---|
| 2026.08.28 | ₩1,347 | ₩1,400 | ₩1,340 | ₩1,380 | +2.45% | 4.6만 |
|---|
| 2026.08.27 | ₩1,381 | ₩1,381 | ₩1,340 | ₩1,340 | -2.97% | 3.2만 |
|---|
| 2026.08.26 | ₩1,346 | ₩1,400 | ₩1,346 | ₩1,381 | +2.60% | 3만 |
|---|
| 2026.08.25 | ₩1,389 | ₩1,390 | ₩1,352 | ₩1,380 | -0.65% | 4.8만 |
|---|
| 2026.08.24 | ₩1,395 | ₩1,399 | ₩1,350 | ₩1,383 | -0.86% | 4.6만 |
|---|
| 2026.08.21 | ₩1,393 | ₩1,400 | ₩1,350 | ₩1,395 | +0.14% | 1.6만 |
|---|
| 2026.08.20 | ₩1,388 | ₩1,436 | ₩1,334 | ₩1,394 | +0.43% | 5.4만 |
|---|
| 2026.08.19 | ₩1,392 | ₩1,392 | ₩1,300 | ₩1,384 | -0.57% | 2.3만 |
|---|
| 2026.08.18 | ₩1,375 | ₩1,439 | ₩1,301 | ₩1,392 | +1.24% | 2.8만 |
|---|
| 2026.08.14 | ₩1,439 | ₩1,439 | ₩1,364 | ₩1,375 | -4.45% | 2.5만 |
|---|
| 2026.08.13 | ₩1,450 | ₩1,450 | ₩1,360 | ₩1,404 | -3.17% | 3.6만 |
|---|
| 2026.08.12 | ₩1,417 | ₩1,467 | ₩1,375 | ₩1,445 | +1.98% | 1.8만 |
|---|
| 2026.08.11 | ₩1,409 | ₩1,448 | ₩1,358 | ₩1,417 | +0.57% | 4.1만 |
|---|
| 2026.08.10 | ₩1,318 | ₩1,409 | ₩1,309 | ₩1,409 | +6.90% | 4.7만 |
|---|
| 2026.08.07 | ₩1,309 | ₩1,340 | ₩1,281 | ₩1,330 | +1.60% | 2.3만 |
|---|
| 2026.08.06 | ₩1,310 | ₩1,348 | ₩1,278 | ₩1,309 | -0.08% | 4.5만 |
|---|
| 2026.08.05 | ₩1,284 | ₩1,333 | ₩1,284 | ₩1,303 | +1.48% | 2.9만 |
|---|
| 2026.08.04 | ₩1,292 | ₩1,348 | ₩1,267 | ₩1,300 | +0.62% | 3.4만 |
|---|
| 2026.08.03 | ₩1,296 | ₩1,329 | ₩1,280 | ₩1,292 | -0.31% | 2.2만 |
|---|
| 2026.07.31 | ₩1,251 | ₩1,308 | ₩1,251 | ₩1,296 | +3.60% | 3.2만 |
|---|
| 2026.07.30 | ₩1,250 | ₩1,340 | ₩1,238 | ₩1,308 | +4.64% | 2.4만 |
|---|
| 2026.07.29 | ₩1,264 | ₩1,346 | ₩1,180 | ₩1,279 | +1.19% | 8.3만 |
|---|
| 2026.07.28 | ₩1,344 | ₩1,344 | ₩1,244 | ₩1,288 | -4.17% | 2만 |
|---|
| 2026.07.27 | ₩1,300 | ₩1,383 | ₩1,278 | ₩1,355 | +4.23% | 3.4만 |
|---|
| 2026.07.24 | ₩1,305 | ₩1,309 | ₩1,251 | ₩1,304 | -0.08% | 8.6천 |
|---|
| 2026.07.23 | ₩1,293 | ₩1,325 | ₩1,268 | ₩1,305 | +0.93% | 1.9만 |
|---|
| 2026.07.22 | ₩1,289 | ₩1,341 | ₩1,280 | ₩1,293 | +0.31% | 1.8만 |
|---|
| 2026.07.21 | ₩1,295 | ₩1,358 | ₩1,289 | ₩1,289 | -0.46% | 4.6만 |
|---|
| 2026.07.20 | ₩1,380 | ₩1,380 | ₩1,280 | ₩1,334 | -3.33% | 4.6만 |
|---|
| 2026.07.16 | ₩1,358 | ₩1,376 | ₩1,320 | ₩1,357 | -0.07% | 3.1만 |
|---|
| 2026.07.15 | ₩1,355 | ₩1,388 | ₩1,300 | ₩1,358 | +0.22% | 3.5만 |
|---|
| 2026.07.14 | ₩1,393 | ₩1,393 | ₩1,330 | ₩1,358 | -2.51% | 12.3만 |
|---|
| 2026.07.13 | ₩1,395 | ₩1,415 | ₩1,350 | ₩1,393 | -0.14% | 4.9만 |
|---|
| 2026.07.10 | ₩1,330 | ₩1,399 | ₩1,330 | ₩1,385 | +4.14% | 5.2만 |
|---|
| 2026.07.09 | ₩1,354 | ₩1,394 | ₩1,325 | ₩1,360 | +0.44% | 5.3만 |
|---|
| 2026.07.08 | ₩1,380 | ₩1,380 | ₩1,324 | ₩1,361 | -1.38% | 4.8만 |
|---|
| 2026.07.07 | ₩1,375 | ₩1,390 | ₩1,324 | ₩1,380 | +0.36% | 4.2만 |
|---|
| 2026.07.06 | ₩1,350 | ₩1,397 | ₩1,330 | ₩1,375 | +1.85% | 5.8만 |
|---|
| 2026.07.03 | ₩1,260 | ₩1,388 | ₩1,201 | ₩1,345 | +6.75% | 7만 |
|---|
| 2026.07.02 | ₩1,236 | ₩1,298 | ₩1,195 | ₩1,260 | +1.94% | 4.3만 |
|---|
| 2026.07.01 | ₩1,210 | ₩1,269 | ₩1,200 | ₩1,235 | +2.07% | 7.1만 |
|---|
| 2026.06.30 | ₩1,126 | ₩1,285 | ₩1,126 | ₩1,210 | +7.46% | 11.4만 |
|---|
| 2026.06.29 | ₩1,116 | ₩1,186 | ₩1,094 | ₩1,165 | +4.39% | 7.1만 |
|---|
| 2026.06.26 | ₩1,006 | ₩1,170 | ₩1,006 | ₩1,116 | +10.93% | 10.1만 |
|---|
| 2026.06.25 | ₩1,021 | ₩1,120 | ₩1,005 | ₩1,101 | +7.84% | 15.6만 |
|---|
| 2026.06.24 | ₩1,049 | ₩1,049 | ₩957 | ₩1,030 | -1.81% | 85.4만 |
|---|
| 2026.06.23 | ₩1,222 | ₩1,330 | ₩1,149 | ₩1,155 | -5.48% | 8.5만 |
|---|
| 2026.06.22 | ₩1,370 | ₩1,458 | ₩1,222 | ₩1,222 | -10.80% | 14.9만 |
|---|
| 2026.06.19 | ₩1,453 | ₩1,453 | ₩1,308 | ₩1,370 | -5.71% | 12.2만 |
|---|
| 2026.06.18 | ₩1,498 | ₩1,498 | ₩1,400 | ₩1,463 | -2.34% | 3.3만 |
|---|
| 2026.06.17 | ₩1,442 | ₩1,499 | ₩1,442 | ₩1,469 | +1.87% | 1.5만 |
|---|
| 2026.06.16 | ₩1,414 | ₩1,474 | ₩1,414 | ₩1,442 | +1.98% | 2.4만 |
|---|
| 2026.06.15 | ₩1,420 | ₩1,498 | ₩1,420 | ₩1,440 | +1.41% | 2.9만 |
|---|
| 2026.06.12 | ₩1,491 | ₩1,491 | ₩1,408 | ₩1,444 | -3.15% | 2.8만 |
|---|
| 2026.06.11 | ₩1,457 | ₩1,481 | ₩1,350 | ₩1,460 | +0.21% | 7.8만 |
|---|
| 2026.06.10 | ₩1,415 | ₩1,488 | ₩1,415 | ₩1,457 | +2.97% | 4.6만 |
|---|
| 2026.06.09 | ₩1,431 | ₩1,520 | ₩1,401 | ₩1,489 | +4.05% | 5.2만 |
|---|
| 2026.06.08 | ₩1,431 | ₩1,521 | ₩1,426 | ₩1,495 | +4.47% | 2.9만 |
|---|
| 2026.06.05 | ₩1,549 | ₩1,549 | ₩1,491 | ₩1,522 | -1.74% | 3.8만 |
|---|
| 2026.06.04 | ₩1,412 | ₩1,527 | ₩1,412 | ₩1,493 | +5.74% | 9.1만 |
|---|
| 2026.06.02 | ₩1,610 | ₩1,638 | ₩1,546 | ₩1,551 | -3.66% | 5.7만 |
|---|
| 2026.06.01 | ₩1,614 | ₩1,680 | ₩1,550 | ₩1,610 | -0.25% | 9.4만 |
|---|
| 2026.05.29 | ₩1,700 | ₩1,800 | ₩1,647 | ₩1,686 | -0.82% | 5.2만 |
|---|
| 2026.05.28 | ₩1,751 | ₩1,802 | ₩1,700 | ₩1,700 | -2.91% | 4만 |
|---|
| 2026.05.27 | ₩1,790 | ₩1,790 | ₩1,715 | ₩1,750 | -2.23% | 5.2만 |
|---|
| 2026.05.26 | ₩1,816 | ₩1,826 | ₩1,784 | ₩1,803 | -0.72% | 3.1만 |
|---|
| 2026.05.22 | ₩1,809 | ₩1,837 | ₩1,794 | ₩1,816 | +0.39% | 3.4만 |
|---|
| 2026.05.21 | ₩1,800 | ₩1,836 | ₩1,781 | ₩1,809 | +0.50% | 3.9만 |
|---|
| 2026.05.20 | ₩1,798 | ₩1,819 | ₩1,731 | ₩1,800 | +0.11% | 2만 |
|---|
| 2026.05.19 | ₩1,776 | ₩1,815 | ₩1,770 | ₩1,798 | +1.24% | 3.2만 |
|---|
| 2026.05.18 | ₩1,794 | ₩1,836 | ₩1,775 | ₩1,795 | +0.06% | 5.6만 |
|---|
| 2026.05.15 | ₩1,720 | ₩1,800 | ₩1,712 | ₩1,794 | +4.30% | 8.8만 |
|---|
| 2026.05.14 | ₩1,726 | ₩1,770 | ₩1,670 | ₩1,734 | +0.46% | 5.5만 |
|---|
| 2026.05.13 | ₩1,694 | ₩1,760 | ₩1,691 | ₩1,725 | +1.83% | 10.8만 |
|---|
| 2026.05.12 | ₩1,744 | ₩1,795 | ₩1,691 | ₩1,717 | -1.55% | 13.7만 |
|---|
| 2026.05.11 | ₩1,780 | ₩1,780 | ₩1,729 | ₩1,744 | -2.02% | 8만 |
|---|
| 2026.05.08 | ₩1,790 | ₩1,790 | ₩1,736 | ₩1,780 | -0.56% | 8.5만 |
|---|
| 2026.05.07 | ₩1,800 | ₩1,831 | ₩1,740 | ₩1,790 | -0.56% | 10.7만 |
|---|
| 2026.05.06 | ₩1,855 | ₩1,864 | ₩1,777 | ₩1,800 | -2.96% | 22.4만 |
|---|
| 2026.05.04 | ₩1,875 | ₩1,892 | ₩1,850 | ₩1,870 | -0.27% | 13.4만 |
|---|
| 2026.04.30 | ₩1,950 | ₩1,960 | ₩1,881 | ₩1,888 | -3.18% | 18.2만 |
|---|
| 2026.04.29 | ₩1,930 | ₩1,955 | ₩1,909 | ₩1,925 | -0.26% | 12.2만 |
|---|
| 2026.04.28 | ₩1,970 | ₩1,989 | ₩1,929 | ₩1,950 | -1.02% | 9.7만 |
|---|
| 2026.04.27 | ₩1,963 | ₩1,971 | ₩1,914 | ₩1,969 | +0.31% | 6.9만 |
|---|
| 2026.04.24 | ₩1,947 | ₩1,978 | ₩1,906 | ₩1,963 | +0.82% | 10.8만 |
|---|
| 2026.04.23 | ₩1,951 | ₩1,975 | ₩1,805 | ₩1,950 | -0.05% | 6.3만 |
|---|
| 2026.04.22 | ₩2,020 | ₩2,080 | ₩1,905 | ₩1,949 | -3.51% | 24.3만 |
|---|
| 2026.04.21 | ₩1,975 | ₩1,980 | ₩1,910 | ₩1,945 | -1.52% | 13.1만 |
|---|
| 2026.04.20 | ₩2,015 | ₩2,045 | ₩1,947 | ₩1,975 | -1.99% | 18만 |
|---|
| 2026.04.17 | ₩2,000 | ₩2,120 | ₩1,958 | ₩2,045 | +2.25% | 36만 |
|---|
| 2026.04.16 | ₩1,918 | ₩2,000 | ₩1,900 | ₩1,950 | +1.67% | 10.2만 |
|---|
| 2026.04.15 | ₩1,930 | ₩1,935 | ₩1,882 | ₩1,918 | -0.62% | 10.8만 |
|---|
| 2026.04.14 | ₩1,933 | ₩2,020 | ₩1,876 | ₩1,930 | -0.16% | 41.7만 |
|---|
| 2026.04.13 | ₩1,795 | ₩2,005 | ₩1,785 | ₩1,933 | +7.69% | 59.1만 |
|---|
| 2026.04.10 | ₩1,790 | ₩1,835 | ₩1,787 | ₩1,794 | +0.22% | 7.9만 |
|---|
| 2026.04.09 | ₩1,878 | ₩1,878 | ₩1,786 | ₩1,790 | -4.69% | 13.2만 |
|---|
| 2026.04.08 | ₩1,793 | ₩1,806 | ₩1,781 | ₩1,790 | -0.17% | 11.7만 |
|---|
| 2026.04.07 | ₩1,816 | ₩1,816 | ₩1,772 | ₩1,790 | -1.43% | 10.6만 |
|---|
| 2026.04.06 | ₩1,790 | ₩1,819 | ₩1,765 | ₩1,809 | +1.06% | 4.5만 |
|---|
| 2026.04.03 | ₩1,807 | ₩1,824 | ₩1,770 | ₩1,808 | +0.06% | 7.7만 |
|---|
| 2026.04.02 | ₩1,813 | ₩1,837 | ₩1,753 | ₩1,810 | -0.17% | 9.2만 |
|---|
| 2026.04.01 | ₩1,879 | ₩1,879 | ₩1,763 | ₩1,826 | -2.82% | 9.1만 |
|---|
| 2026.03.31 | ₩1,887 | ₩1,890 | ₩1,805 | ₩1,823 | -3.39% | 11.4만 |
|---|
| 2026.03.30 | ₩1,820 | ₩1,890 | ₩1,784 | ₩1,887 | +3.68% | 13.1만 |
|---|
| 2026.03.27 | ₩1,763 | ₩1,844 | ₩1,763 | ₩1,820 | +3.23% | 10.3만 |
|---|
| 2026.03.26 | ₩1,773 | ₩1,810 | ₩1,766 | ₩1,807 | +1.92% | 7.9만 |
|---|
| 2026.03.25 | ₩1,800 | ₩1,821 | ₩1,770 | ₩1,794 | -0.33% | 8.8만 |
|---|
| 2026.03.24 | ₩1,751 | ₩1,780 | ₩1,746 | ₩1,749 | -0.11% | 18.7만 |
|---|
| 2026.03.23 | ₩1,789 | ₩1,789 | ₩1,718 | ₩1,748 | -2.29% | 5.2만 |
|---|
| 2026.03.20 | ₩1,823 | ₩1,829 | ₩1,778 | ₩1,790 | -1.81% | 5.6만 |
|---|
| 2026.03.19 | ₩1,791 | ₩1,804 | ₩1,762 | ₩1,797 | +0.34% | 5.9만 |
|---|
| 2026.03.18 | ₩1,808 | ₩1,808 | ₩1,756 | ₩1,806 | -0.11% | 6.1만 |
|---|
| 2026.03.17 | ₩1,755 | ₩1,781 | ₩1,745 | ₩1,769 | +0.80% | 7.6만 |
|---|
| 2026.03.16 | ₩1,749 | ₩1,779 | ₩1,721 | ₩1,755 | +0.34% | 3.7만 |
|---|
| 2026.03.13 | ₩1,737 | ₩1,772 | ₩1,705 | ₩1,749 | +0.69% | 2.3만 |
|---|
| 2026.03.12 | ₩1,739 | ₩1,760 | ₩1,661 | ₩1,739 | 0.00% | 6.4만 |
|---|
| 2026.03.11 | ₩1,647 | ₩1,770 | ₩1,647 | ₩1,735 | +5.34% | 6.2만 |
|---|
| 2026.03.10 | ₩1,620 | ₩1,700 | ₩1,619 | ₩1,647 | +1.67% | 5.1만 |
|---|
| 2026.03.09 | ₩1,663 | ₩1,663 | ₩1,553 | ₩1,616 | -2.83% | 3.9만 |
|---|
| 2026.03.06 | ₩1,703 | ₩1,703 | ₩1,650 | ₩1,663 | -2.35% | 4.4만 |
|---|
| 2026.03.05 | ₩1,710 | ₩1,718 | ₩1,638 | ₩1,699 | -0.64% | 8.3만 |
|---|
| 2026.03.04 | ₩1,734 | ₩1,745 | ₩1,542 | ₩1,616 | -6.81% | 20만 |
|---|
| 2026.03.03 | ₩1,765 | ₩1,779 | ₩1,701 | ₩1,756 | -0.51% | 10.6만 |
|---|
| 2026.02.27 | ₩1,772 | ₩1,847 | ₩1,757 | ₩1,780 | +0.45% | 4.7만 |
|---|
| 2026.02.26 | ₩1,810 | ₩1,814 | ₩1,785 | ₩1,800 | -0.55% | 8.1만 |
|---|
| 2026.02.25 | ₩1,808 | ₩1,818 | ₩1,791 | ₩1,810 | +0.11% | 6.4만 |
|---|
| 2026.02.24 | ₩1,790 | ₩1,824 | ₩1,788 | ₩1,808 | +1.01% | 8.5만 |
|---|
| 2026.02.23 | ₩1,810 | ₩1,810 | ₩1,789 | ₩1,790 | -1.10% | 8.8만 |
|---|
| 2026.02.20 | ₩1,807 | ₩1,821 | ₩1,805 | ₩1,810 | +0.17% | 4.9만 |
|---|
| 2026.02.19 | ₩1,797 | ₩1,858 | ₩1,755 | ₩1,818 | +1.17% | 8.8만 |
|---|
| 2026.02.13 | ₩1,828 | ₩1,828 | ₩1,799 | ₩1,810 | -0.98% | 7.1만 |
|---|
| 2026.02.12 | ₩1,843 | ₩1,854 | ₩1,810 | ₩1,828 | -0.81% | 9.7만 |
|---|
| 2026.02.11 | ₩1,833 | ₩1,859 | ₩1,833 | ₩1,842 | +0.49% | 4.7만 |
|---|
| 2026.02.10 | ₩1,865 | ₩1,865 | ₩1,830 | ₩1,844 | -1.13% | 9.2만 |
|---|
| 2026.02.09 | ₩1,832 | ₩1,873 | ₩1,820 | ₩1,826 | -0.33% | 3.9만 |
|---|
| 2026.02.06 | ₩1,843 | ₩1,874 | ₩1,797 | ₩1,826 | -0.92% | 6.9만 |
|---|
| 2026.02.05 | ₩1,861 | ₩1,892 | ₩1,840 | ₩1,849 | -0.64% | 7.6만 |
|---|
| 2026.02.04 | ₩1,880 | ₩1,892 | ₩1,859 | ₩1,870 | -0.53% | 8.2만 |
|---|
| 2026.02.03 | ₩1,932 | ₩1,932 | ₩1,858 | ₩1,880 | -2.69% | 8.9만 |
|---|
| 2026.02.02 | ₩1,864 | ₩1,911 | ₩1,838 | ₩1,871 | +0.38% | 7.3만 |
|---|
| 2026.01.30 | ₩1,949 | ₩1,949 | ₩1,852 | ₩1,870 | -4.05% | 15.5만 |
|---|
| 2026.01.29 | ₩1,984 | ₩1,988 | ₩1,936 | ₩1,949 | -1.76% | 15만 |
|---|
| 2026.01.28 | ₩1,928 | ₩2,080 | ₩1,928 | ₩1,984 | +2.90% | 17.7만 |
|---|
| 2026.01.27 | ₩1,918 | ₩1,934 | ₩1,899 | ₩1,927 | +0.47% | 6.1만 |
|---|
| 2026.01.26 | ₩1,861 | ₩1,930 | ₩1,861 | ₩1,918 | +3.06% | 8.2만 |
|---|
| 2026.01.23 | ₩1,878 | ₩1,887 | ₩1,828 | ₩1,878 | 0.00% | 12만 |
|---|
| 2026.01.22 | ₩1,869 | ₩1,897 | ₩1,835 | ₩1,872 | +0.16% | 10.1만 |
|---|
| 2026.01.21 | ₩1,905 | ₩1,919 | ₩1,845 | ₩1,869 | -1.89% | 7.1만 |
|---|
| 2026.01.20 | ₩1,835 | ₩2,050 | ₩1,824 | ₩1,888 | +2.89% | 31.6만 |
|---|
| 2026.01.19 | ₩1,878 | ₩1,879 | ₩1,832 | ₩1,851 | -1.44% | 9.1만 |
|---|
| 2026.01.16 | ₩1,908 | ₩1,909 | ₩1,874 | ₩1,880 | -1.47% | 6.6만 |
|---|
| 2026.01.15 | ₩1,978 | ₩1,978 | ₩1,882 | ₩1,908 | -3.54% | 7.8만 |
|---|
| 2026.01.14 | ₩1,916 | ₩1,936 | ₩1,907 | ₩1,925 | +0.47% | 3.6만 |
|---|
| 2026.01.13 | ₩1,986 | ₩1,986 | ₩1,902 | ₩1,910 | -3.83% | 4.1만 |
|---|
| 2026.01.12 | ₩1,939 | ₩1,940 | ₩1,911 | ₩1,925 | -0.72% | 4.5만 |
|---|
| 2026.01.09 | ₩1,901 | ₩1,942 | ₩1,896 | ₩1,939 | +2.00% | 3.5만 |
|---|
| 2026.01.08 | ₩1,969 | ₩1,981 | ₩1,900 | ₩1,923 | -2.34% | 6.1만 |
|---|
| 2026.01.07 | ₩2,020 | ₩2,080 | ₩1,961 | ₩1,976 | -2.18% | 8.3만 |
|---|
| 2026.01.06 | ₩1,904 | ₩2,090 | ₩1,904 | ₩2,020 | +6.09% | 20.9만 |
|---|
| 2026.01.05 | ₩1,934 | ₩1,946 | ₩1,895 | ₩1,904 | -1.55% | 3.3만 |
|---|
| 2026.01.02 | ₩1,915 | ₩1,939 | ₩1,899 | ₩1,928 | +0.68% | 2.2만 |
|---|
| 2025.12.30 | ₩1,968 | ₩1,977 | ₩1,897 | ₩1,899 | -3.51% | 5.1만 |
|---|
| 2025.12.29 | ₩1,929 | ₩1,977 | ₩1,920 | ₩1,930 | +0.05% | 3.5만 |
|---|
| 2025.12.26 | ₩1,923 | ₩1,935 | ₩1,894 | ₩1,929 | +0.31% | 7.3만 |
|---|
| 2025.12.24 | ₩2,020 | ₩2,020 | ₩1,915 | ₩1,929 | -4.50% | 7.6만 |
|---|
| 2025.12.23 | ₩2,005 | ₩2,005 | ₩1,942 | ₩1,958 | -2.34% | 10.1만 |
|---|
| 2025.12.22 | ₩2,000 | ₩2,035 | ₩1,990 | ₩1,996 | -0.20% | 5.6만 |
|---|
| 2025.12.19 | ₩2,010 | ₩2,010 | ₩1,990 | ₩2,000 | -0.50% | 3.2만 |
|---|
| 2025.12.18 | ₩2,000 | ₩2,035 | ₩1,980 | ₩2,000 | 0.00% | 4.2만 |
|---|
| 2025.12.17 | ₩2,015 | ₩2,030 | ₩1,996 | ₩2,010 | -0.25% | 4.2만 |
|---|
| 2025.12.16 | ₩2,040 | ₩2,040 | ₩2,000 | ₩2,015 | -1.23% | 3.9만 |
|---|
| 2025.12.15 | ₩2,050 | ₩2,055 | ₩2,020 | ₩2,040 | -0.49% | 3.6만 |
|---|
| 2025.12.12 | ₩2,020 | ₩2,050 | ₩2,000 | ₩2,045 | +1.24% | 8만 |
|---|
| 2025.12.11 | ₩2,080 | ₩2,080 | ₩2,010 | ₩2,020 | -2.88% | 2.5만 |
|---|
| 2025.12.10 | ₩2,035 | ₩2,035 | ₩1,998 | ₩2,020 | -0.74% | 2만 |
|---|
| 2025.12.09 | ₩2,010 | ₩2,035 | ₩2,005 | ₩2,010 | 0.00% | 2.5만 |
|---|
| 2025.12.08 | ₩2,045 | ₩2,060 | ₩1,996 | ₩2,010 | -1.71% | 5.1만 |
|---|
| 2025.12.05 | ₩2,085 | ₩2,115 | ₩2,030 | ₩2,045 | -1.92% | 3.9만 |
|---|
| 2025.12.04 | ₩2,100 | ₩2,125 | ₩2,070 | ₩2,105 | +0.24% | 1.3만 |
|---|
| 2025.12.03 | ₩2,100 | ₩2,150 | ₩2,085 | ₩2,100 | 0.00% | 1.8만 |
|---|
| 2025.12.02 | ₩2,040 | ₩2,100 | ₩2,020 | ₩2,100 | +2.94% | 1.9만 |
|---|
| 2025.12.01 | ₩2,085 | ₩2,115 | ₩2,040 | ₩2,040 | -2.16% | 4.1만 |
|---|
| 2025.11.28 | ₩2,075 | ₩2,120 | ₩2,040 | ₩2,085 | +0.48% | 3만 |
|---|
| 2025.11.27 | ₩2,035 | ₩2,130 | ₩2,030 | ₩2,075 | +1.97% | 27.3만 |
|---|
| 2025.11.26 | ₩2,000 | ₩2,050 | ₩1,996 | ₩2,025 | +1.25% | 3.7만 |
|---|
| 2025.11.25 | ₩2,100 | ₩2,130 | ₩1,993 | ₩2,015 | -4.05% | 7.9만 |
|---|
| 2025.11.24 | ₩2,065 | ₩2,070 | ₩1,998 | ₩2,030 | -1.69% | 8.6만 |
|---|
| 2025.11.21 | ₩2,100 | ₩2,120 | ₩2,000 | ₩2,065 | -1.67% | 5.5만 |
|---|
| 2025.11.20 | ₩2,090 | ₩2,115 | ₩2,070 | ₩2,100 | +0.48% | 4.7만 |
|---|
| 2025.11.19 | ₩2,075 | ₩2,110 | ₩2,000 | ₩2,110 | +1.69% | 5.1만 |
|---|
| 2025.11.18 | ₩2,185 | ₩2,195 | ₩2,045 | ₩2,075 | -5.03% | 16.9만 |
|---|
| 2025.11.17 | ₩2,200 | ₩2,205 | ₩2,160 | ₩2,185 | -0.68% | 5.5만 |
|---|
| 2025.11.14 | ₩2,215 | ₩2,255 | ₩2,185 | ₩2,210 | -0.23% | 4.8만 |
|---|
| 2025.11.13 | ₩2,195 | ₩2,225 | ₩2,170 | ₩2,215 | +0.91% | 5.2만 |
|---|
| 2025.11.12 | ₩2,230 | ₩2,230 | ₩2,170 | ₩2,190 | -1.79% | 9.3만 |
|---|
| 2025.11.11 | ₩2,180 | ₩2,205 | ₩2,160 | ₩2,185 | +0.23% | 4.2만 |
|---|
| 2025.11.10 | ₩2,170 | ₩2,200 | ₩2,165 | ₩2,180 | +0.46% | 6.3만 |
|---|
| 2025.11.07 | ₩2,225 | ₩2,225 | ₩2,155 | ₩2,170 | -2.47% | 6.2만 |
|---|
| 2025.11.06 | ₩2,230 | ₩2,250 | ₩2,170 | ₩2,225 | -0.22% | 5.1만 |
|---|
| 2025.11.05 | ₩2,205 | ₩2,230 | ₩2,100 | ₩2,230 | +1.13% | 9.2만 |
|---|
| 2025.11.04 | ₩2,165 | ₩2,230 | ₩2,150 | ₩2,205 | +1.85% | 8.5만 |
|---|
| 2025.11.03 | ₩2,185 | ₩2,215 | ₩2,155 | ₩2,185 | 0.00% | 6.8만 |
|---|
| 2025.10.31 | ₩2,220 | ₩2,250 | ₩2,180 | ₩2,185 | -1.58% | 4.8만 |
|---|
| 2025.10.30 | ₩2,155 | ₩2,300 | ₩2,155 | ₩2,240 | +3.94% | 11.7만 |
|---|
| 2025.10.29 | ₩2,215 | ₩2,215 | ₩2,140 | ₩2,155 | -2.71% | 7.6만 |
|---|
| 2025.10.28 | ₩2,240 | ₩2,260 | ₩2,195 | ₩2,215 | -1.12% | 7.6만 |
|---|
| 2025.10.27 | ₩2,240 | ₩2,250 | ₩2,190 | ₩2,240 | 0.00% | 6.3만 |
|---|
| 2025.10.24 | ₩2,235 | ₩2,250 | ₩2,195 | ₩2,240 | +0.22% | 8.3만 |
|---|
| 2025.10.23 | ₩2,325 | ₩2,325 | ₩2,230 | ₩2,235 | -3.87% | 4.8만 |
|---|
| 2025.10.22 | ₩2,160 | ₩2,275 | ₩2,135 | ₩2,270 | +5.09% | 6.8만 |
|---|
| 2025.10.21 | ₩2,240 | ₩2,240 | ₩2,150 | ₩2,170 | -3.13% | 4.5만 |
|---|
| 2025.10.20 | ₩2,180 | ₩2,205 | ₩2,155 | ₩2,185 | +0.23% | 6만 |
|---|
| 2025.10.17 | ₩2,170 | ₩2,200 | ₩2,130 | ₩2,195 | +1.15% | 8.8만 |
|---|
| 2025.10.16 | ₩2,250 | ₩2,250 | ₩2,200 | ₩2,210 | -1.78% | 3.7만 |
|---|
| 2025.10.15 | ₩2,250 | ₩2,250 | ₩2,175 | ₩2,215 | -1.56% | 3.4만 |
|---|
| 2025.10.14 | ₩2,200 | ₩2,290 | ₩2,140 | ₩2,190 | -0.45% | 9.5만 |
|---|
| 2025.10.13 | ₩2,245 | ₩2,245 | ₩2,180 | ₩2,200 | -2.00% | 8.8만 |
|---|