시장 데이터를 불러오는 중
전체 종목
젠큐릭스 과거 주가
229000.KQ · KOSDAQ
주요 제품·사업: 유방암 예후진단 및 폐암/대장암 동반진단 제품/검사서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
229000.KQ · KOSDAQ
주요 제품·사업: 유방암 예후진단 및 폐암/대장암 동반진단 제품/검사서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,957 | ₩1,957 | ₩1,957 | ₩1,957 | 0.00% | 0 |
| 2026.10.07 | ₩1,957 | ₩1,957 | ₩1,957 | ₩1,957 | 0.00% | 0 |
| 2026.10.06 | ₩1,957 | ₩1,957 | ₩1,957 | ₩1,957 | 0.00% | 0 |
| 2026.10.02 | ₩1,957 | ₩1,957 | ₩1,957 | ₩1,957 | 0.00% | 0 |
| 2026.10.01 | ₩1,957 | ₩1,957 | ₩1,957 | ₩1,957 | 0.00% | 0 |
| 2026.09.30 | ₩1,957 | ₩1,957 | ₩1,957 | ₩1,957 | 0.00% | 0 |
| 2026.09.29 | ₩1,957 | ₩1,957 | ₩1,957 | ₩1,957 | 0.00% | 0 |
| 2026.09.28 | ₩1,957 | ₩1,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,957 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩1,957 | ₩1,957 | ₩1,957 | ₩1,957 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩1,957 | ₩1,957 | ₩1,957 | ₩1,957 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩1,957 | ₩1,957 | ₩1,957 | ₩1,957 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩1,957 | ₩1,957 | ₩1,957 | ₩1,957 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩1,957 | ₩1,957 | ₩1,957 | ₩1,957 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩1,957 | ₩1,957 | ₩1,957 | ₩1,957 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩1,957 | ₩1,957 | ₩1,957 | ₩1,957 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩1,940 | ₩2,050 | ₩1,910 | ₩1,957 | +0.88% | 16.6만 |
|---|
| 2026.09.11 | ₩1,960 | ₩2,000 | ₩1,910 | ₩1,940 | -1.02% | 10.5만 |
|---|
| 2026.09.10 | ₩2,000 | ₩2,100 | ₩1,955 | ₩1,960 | -2.00% | 37.8만 |
|---|
| 2026.09.09 | ₩1,900 | ₩2,370 | ₩1,860 | ₩2,050 | +7.89% | 308.2만 |
|---|
| 2026.09.08 | ₩1,911 | ₩1,939 | ₩1,856 | ₩1,860 | -2.67% | 7.2만 |
|---|
| 2026.09.07 | ₩1,851 | ₩1,957 | ₩1,851 | ₩1,911 | +3.24% | 6.2만 |
|---|
| 2026.09.04 | ₩1,845 | ₩1,911 | ₩1,813 | ₩1,866 | +1.14% | 4.9만 |
|---|
| 2026.09.03 | ₩1,852 | ₩1,959 | ₩1,852 | ₩1,852 | 0.00% | 7.2만 |
|---|
| 2026.09.02 | ₩1,855 | ₩1,938 | ₩1,843 | ₩1,850 | -0.27% | 4.8만 |
|---|
| 2026.09.01 | ₩1,926 | ₩1,971 | ₩1,885 | ₩1,900 | -1.35% | 9만 |
|---|
| 2026.08.31 | ₩1,980 | ₩2,015 | ₩1,890 | ₩1,980 | 0.00% | 8.1만 |
|---|
| 2026.08.28 | ₩2,005 | ₩2,010 | ₩1,939 | ₩1,965 | -2.00% | 17.4만 |
|---|
| 2026.08.27 | ₩1,855 | ₩2,175 | ₩1,799 | ₩2,065 | +11.32% | 73만 |
|---|
| 2026.08.26 | ₩1,820 | ₩1,873 | ₩1,792 | ₩1,810 | -0.55% | 11.9만 |
|---|
| 2026.08.25 | ₩1,785 | ₩1,845 | ₩1,755 | ₩1,820 | +1.96% | 7.9만 |
|---|
| 2026.08.24 | ₩1,728 | ₩1,944 | ₩1,701 | ₩1,866 | +7.99% | 28.1만 |
|---|
| 2026.08.21 | ₩1,725 | ₩1,785 | ₩1,696 | ₩1,728 | +0.17% | 4.4만 |
|---|
| 2026.08.20 | ₩1,716 | ₩1,814 | ₩1,706 | ₩1,763 | +2.74% | 7.5만 |
|---|
| 2026.08.19 | ₩1,775 | ₩1,840 | ₩1,730 | ₩1,733 | -2.37% | 3.8만 |
|---|
| 2026.08.18 | ₩1,869 | ₩1,950 | ₩1,817 | ₩1,818 | -2.73% | 9.3만 |
|---|
| 2026.08.14 | ₩1,880 | ₩1,880 | ₩1,780 | ₩1,813 | -3.56% | 6만 |
|---|
| 2026.08.13 | ₩1,830 | ₩1,897 | ₩1,750 | ₩1,840 | +0.55% | 14.9만 |
|---|
| 2026.08.12 | ₩1,867 | ₩1,942 | ₩1,797 | ₩1,805 | -3.32% | 8.9만 |
|---|
| 2026.08.11 | ₩1,753 | ₩1,877 | ₩1,715 | ₩1,867 | +6.50% | 13.7만 |
|---|
| 2026.08.10 | ₩1,625 | ₩1,750 | ₩1,600 | ₩1,715 | +5.54% | 6.5만 |
|---|
| 2026.08.07 | ₩1,661 | ₩1,710 | ₩1,579 | ₩1,650 | -0.66% | 4.4만 |
|---|
| 2026.08.06 | ₩1,778 | ₩1,815 | ₩1,605 | ₩1,645 | -7.48% | 7.6만 |
|---|
| 2026.08.05 | ₩1,654 | ₩1,744 | ₩1,605 | ₩1,710 | +3.39% | 11.3만 |
|---|
| 2026.08.04 | ₩1,586 | ₩1,688 | ₩1,586 | ₩1,645 | +3.72% | 9.2만 |
|---|
| 2026.08.03 | ₩1,500 | ₩1,650 | ₩1,500 | ₩1,570 | +4.67% | 7.8만 |
|---|
| 2026.07.31 | ₩1,479 | ₩1,560 | ₩1,412 | ₩1,523 | +2.97% | 9만 |
|---|
| 2026.07.30 | ₩1,400 | ₩1,425 | ₩1,350 | ₩1,422 | +1.57% | 5.7만 |
|---|
| 2026.07.29 | ₩1,456 | ₩1,534 | ₩1,321 | ₩1,400 | -3.85% | 13만 |
|---|
| 2026.07.28 | ₩1,572 | ₩1,572 | ₩1,454 | ₩1,479 | -5.92% | 8.9만 |
|---|
| 2026.07.27 | ₩1,619 | ₩1,655 | ₩1,523 | ₩1,572 | -2.90% | 6.2만 |
|---|
| 2026.07.24 | ₩1,634 | ₩1,680 | ₩1,572 | ₩1,619 | -0.92% | 6.2만 |
|---|
| 2026.07.23 | ₩1,585 | ₩1,669 | ₩1,534 | ₩1,669 | +5.30% | 9.1만 |
|---|
| 2026.07.22 | ₩1,516 | ₩1,627 | ₩1,510 | ₩1,598 | +5.41% | 13.8만 |
|---|
| 2026.07.21 | ₩1,493 | ₩1,576 | ₩1,487 | ₩1,516 | +1.54% | 10.2만 |
|---|
| 2026.07.20 | ₩1,633 | ₩1,633 | ₩1,470 | ₩1,506 | -7.78% | 9.3만 |
|---|
| 2026.07.16 | ₩1,651 | ₩1,651 | ₩1,540 | ₩1,541 | -6.66% | 10.8만 |
|---|
| 2026.07.15 | ₩1,523 | ₩1,688 | ₩1,523 | ₩1,653 | +8.54% | 24.3만 |
|---|
| 2026.07.14 | ₩1,574 | ₩1,600 | ₩1,451 | ₩1,536 | -2.41% | 11.2만 |
|---|
| 2026.07.13 | ₩1,677 | ₩1,744 | ₩1,563 | ₩1,574 | -6.14% | 17.4만 |
|---|
| 2026.07.10 | ₩1,608 | ₩1,698 | ₩1,588 | ₩1,678 | +4.35% | 12.2만 |
|---|
| 2026.07.09 | ₩1,553 | ₩1,672 | ₩1,520 | ₩1,588 | +2.25% | 12.8만 |
|---|
| 2026.07.08 | ₩1,722 | ₩1,722 | ₩1,450 | ₩1,553 | -9.81% | 33.5만 |
|---|
| 2026.07.07 | ₩1,720 | ₩1,855 | ₩1,597 | ₩1,723 | +0.17% | 39.6만 |
|---|
| 2026.07.06 | ₩2,000 | ₩2,005 | ₩1,636 | ₩1,713 | -14.35% | 70.8만 |
|---|
| 2026.07.03 | ₩2,095 | ₩2,185 | ₩1,994 | ₩2,000 | -4.53% | 30.3만 |
|---|
| 2026.07.02 | ₩2,160 | ₩2,200 | ₩2,055 | ₩2,095 | -3.01% | 14.8만 |
|---|
| 2026.07.01 | ₩2,205 | ₩2,280 | ₩2,155 | ₩2,175 | -1.36% | 20.1만 |
|---|
| 2026.06.30 | ₩2,175 | ₩2,300 | ₩2,135 | ₩2,205 | +1.38% | 16.6만 |
|---|
| 2026.06.29 | ₩2,070 | ₩2,220 | ₩2,065 | ₩2,190 | +5.80% | 21.1만 |
|---|
| 2026.06.26 | ₩2,105 | ₩2,265 | ₩2,045 | ₩2,065 | -1.90% | 41.1만 |
|---|
| 2026.06.25 | ₩2,150 | ₩2,270 | ₩2,095 | ₩2,105 | -2.09% | 33.5만 |
|---|
| 2026.06.24 | ₩2,250 | ₩2,280 | ₩2,050 | ₩2,150 | -4.44% | 40.9만 |
|---|
| 2026.06.23 | ₩2,170 | ₩2,590 | ₩2,130 | ₩2,220 | +2.30% | 112만 |
|---|
| 2026.06.22 | ₩2,270 | ₩2,365 | ₩2,140 | ₩2,160 | -4.85% | 36.6만 |
|---|
| 2026.06.19 | ₩2,280 | ₩2,650 | ₩2,220 | ₩2,350 | +3.07% | 138만 |
|---|
| 2026.06.18 | ₩2,665 | ₩2,670 | ₩2,290 | ₩2,305 | -13.51% | 116.6만 |
|---|
| 2026.06.17 | ₩2,300 | ₩2,990 | ₩2,210 | ₩2,690 | +16.96% | 662.7만 |
|---|
| 2026.06.16 | ₩2,110 | ₩2,690 | ₩2,010 | ₩2,300 | +9.00% | 148.4만 |
|---|
| 2026.06.15 | ₩2,035 | ₩2,155 | ₩2,035 | ₩2,080 | +2.21% | 23.1만 |
|---|
| 2026.06.12 | ₩2,100 | ₩2,185 | ₩2,000 | ₩2,035 | -3.10% | 32.7만 |
|---|
| 2026.06.11 | ₩2,110 | ₩2,175 | ₩2,025 | ₩2,065 | -2.13% | 31만 |
|---|
| 2026.06.10 | ₩2,200 | ₩2,230 | ₩2,050 | ₩2,120 | -3.64% | 151 |
|---|
| 2026.06.09 | ₩2,290 | ₩2,350 | ₩2,160 | ₩2,215 | -3.28% | 30.2만 |
|---|
| 2026.06.08 | ₩2,230 | ₩2,460 | ₩2,100 | ₩2,190 | -1.79% | 57.2만 |
|---|
| 2026.06.05 | ₩2,635 | ₩2,705 | ₩2,490 | ₩2,510 | -4.74% | 41.9만 |
|---|
| 2026.06.04 | ₩2,640 | ₩2,855 | ₩2,570 | ₩2,640 | 0.00% | 50.1만 |
|---|
| 2026.06.02 | ₩2,530 | ₩2,970 | ₩2,455 | ₩2,680 | +5.93% | 160.1만 |
|---|
| 2026.06.01 | ₩2,510 | ₩2,760 | ₩2,410 | ₩2,590 | +3.19% | 84.5만 |
|---|
| 2026.05.29 | ₩2,770 | ₩2,865 | ₩2,510 | ₩2,510 | -9.39% | 95.4만 |
|---|
| 2026.05.28 | ₩3,790 | ₩3,870 | ₩2,715 | ₩2,770 | -26.91% | 589.9만 |
|---|
| 2026.05.27 | ₩2,550 | ₩3,365 | ₩2,465 | ₩3,365 | +31.96% | 790만 |
|---|
| 2026.05.26 | ₩2,635 | ₩2,780 | ₩2,570 | ₩2,590 | -1.71% | 72.3만 |
|---|
| 2026.05.22 | ₩2,390 | ₩3,040 | ₩2,385 | ₩2,585 | +8.16% | 220.7만 |
|---|
| 2026.05.21 | ₩2,500 | ₩2,580 | ₩2,405 | ₩2,420 | -3.20% | 91만 |
|---|
| 2026.05.20 | ₩2,570 | ₩2,600 | ₩2,350 | ₩2,480 | -3.50% | 47만 |
|---|
| 2026.05.19 | ₩2,750 | ₩2,750 | ₩2,550 | ₩2,610 | -5.09% | 48.1만 |
|---|
| 2026.05.18 | ₩2,845 | ₩2,845 | ₩2,565 | ₩2,695 | -5.27% | 50.8만 |
|---|
| 2026.05.15 | ₩3,070 | ₩3,070 | ₩2,765 | ₩2,765 | -9.93% | 122.1만 |
|---|
| 2026.05.14 | ₩3,020 | ₩3,200 | ₩3,000 | ₩3,090 | +2.32% | 96.8만 |
|---|
| 2026.05.13 | ₩3,220 | ₩3,545 | ₩3,035 | ₩3,050 | -5.28% | 214.4만 |
|---|
| 2026.05.12 | ₩3,550 | ₩3,675 | ₩3,105 | ₩3,255 | -8.31% | 387만 |
|---|
| 2026.05.11 | ₩3,560 | ₩4,085 | ₩3,360 | ₩3,675 | +3.23% | 846만 |
|---|
| 2026.05.08 | ₩4,500 | ₩4,985 | ₩3,675 | ₩3,675 | -18.33% | 2570.7만 |
|---|
| 2026.05.07 | ₩3,450 | ₩3,835 | ₩3,400 | ₩3,835 | +11.16% | 140.2만 |
|---|
| 2026.05.06 | ₩2,270 | ₩2,950 | ₩2,070 | ₩2,950 | +29.96% | 655.9만 |
|---|
| 2026.05.04 | ₩2,350 | ₩2,390 | ₩2,230 | ₩2,270 | -3.40% | 36.3만 |
|---|
| 2026.04.30 | ₩2,375 | ₩2,400 | ₩2,330 | ₩2,340 | -1.47% | 12.5만 |
|---|
| 2026.04.29 | ₩2,350 | ₩2,400 | ₩2,285 | ₩2,380 | +1.28% | 21.6만 |
|---|
| 2026.04.28 | ₩2,500 | ₩2,500 | ₩2,290 | ₩2,350 | -6.00% | 31.8만 |
|---|
| 2026.04.27 | ₩2,275 | ₩2,450 | ₩2,265 | ₩2,335 | +2.64% | 63.1만 |
|---|
| 2026.04.24 | ₩2,270 | ₩2,335 | ₩2,230 | ₩2,265 | -0.22% | 28.1만 |
|---|
| 2026.04.23 | ₩2,290 | ₩2,310 | ₩2,230 | ₩2,270 | -0.87% | 24.2만 |
|---|
| 2026.04.22 | ₩2,390 | ₩2,390 | ₩2,220 | ₩2,290 | -4.18% | 44.4만 |
|---|
| 2026.04.21 | ₩2,480 | ₩2,525 | ₩2,280 | ₩2,325 | -6.25% | 74.1만 |
|---|
| 2026.04.20 | ₩2,580 | ₩2,600 | ₩2,470 | ₩2,480 | -3.88% | 52.7만 |
|---|
| 2026.04.17 | ₩2,570 | ₩2,970 | ₩2,460 | ₩2,580 | +0.39% | 252.4만 |
|---|
| 2026.04.16 | ₩2,690 | ₩2,750 | ₩2,535 | ₩2,570 | -4.46% | 61만 |
|---|
| 2026.04.15 | ₩2,540 | ₩2,665 | ₩2,485 | ₩2,605 | +2.56% | 51.5만 |
|---|
| 2026.04.14 | ₩2,570 | ₩2,790 | ₩2,535 | ₩2,560 | -0.39% | 114.8만 |
|---|
| 2026.04.13 | ₩2,580 | ₩2,580 | ₩2,480 | ₩2,530 | -1.94% | 28.6만 |
|---|
| 2026.04.10 | ₩2,530 | ₩2,595 | ₩2,420 | ₩2,585 | +2.17% | 34.3만 |
|---|
| 2026.04.09 | ₩2,595 | ₩2,595 | ₩2,480 | ₩2,520 | -2.89% | 33.5만 |
|---|
| 2026.04.08 | ₩2,505 | ₩2,640 | ₩2,475 | ₩2,605 | +3.99% | 90.5만 |
|---|
| 2026.04.07 | ₩2,405 | ₩2,540 | ₩2,395 | ₩2,470 | +2.70% | 66.7만 |
|---|
| 2026.04.06 | ₩2,455 | ₩2,485 | ₩2,355 | ₩2,405 | -2.04% | 50.9만 |
|---|
| 2026.04.03 | ₩2,520 | ₩2,535 | ₩2,415 | ₩2,465 | -2.18% | 47.3만 |
|---|
| 2026.04.02 | ₩2,615 | ₩2,700 | ₩2,430 | ₩2,475 | -5.35% | 61.2만 |
|---|
| 2026.04.01 | ₩2,650 | ₩2,655 | ₩2,545 | ₩2,615 | -1.32% | 58.8만 |
|---|
| 2026.03.31 | ₩2,690 | ₩2,730 | ₩2,520 | ₩2,545 | -5.39% | 121.9만 |
|---|
| 2026.03.30 | ₩2,580 | ₩2,630 | ₩2,500 | ₩2,595 | +0.58% | 53.8만 |
|---|
| 2026.03.27 | ₩2,650 | ₩2,715 | ₩2,610 | ₩2,685 | +1.32% | 54.5만 |
|---|
| 2026.03.26 | ₩2,800 | ₩2,890 | ₩2,670 | ₩2,705 | -3.39% | 74.7만 |
|---|
| 2026.03.25 | ₩2,830 | ₩2,960 | ₩2,750 | ₩2,800 | -1.06% | 94.3만 |
|---|
| 2026.03.24 | ₩3,090 | ₩3,090 | ₩2,755 | ₩2,830 | -8.41% | 128.2만 |
|---|
| 2026.03.23 | ₩2,915 | ₩3,045 | ₩2,805 | ₩3,000 | +2.92% | 104만 |
|---|
| 2026.03.20 | ₩3,160 | ₩3,320 | ₩2,960 | ₩2,990 | -5.38% | 293.3만 |
|---|
| 2026.03.19 | ₩3,090 | ₩3,155 | ₩3,045 | ₩3,150 | +1.94% | 100.6만 |
|---|
| 2026.03.18 | ₩3,425 | ₩3,555 | ₩3,080 | ₩3,250 | -5.11% | 219.8만 |
|---|
| 2026.03.17 | ₩3,580 | ₩3,660 | ₩3,380 | ₩3,405 | -4.89% | 118.3만 |
|---|
| 2026.03.16 | ₩3,830 | ₩4,030 | ₩3,450 | ₩3,470 | -9.40% | 201.1만 |
|---|
| 2026.03.13 | ₩3,900 | ₩4,045 | ₩3,690 | ₩3,725 | -4.49% | 236.3만 |
|---|
| 2026.03.12 | ₩3,820 | ₩4,370 | ₩3,650 | ₩3,900 | +2.09% | 485.8만 |
|---|
| 2026.03.11 | ₩3,940 | ₩4,055 | ₩3,605 | ₩3,705 | -5.96% | 269.7만 |
|---|
| 2026.03.10 | ₩3,860 | ₩4,410 | ₩3,825 | ₩3,925 | +1.68% | 663.8만 |
|---|
| 2026.03.09 | ₩3,535 | ₩4,500 | ₩3,315 | ₩3,740 | +5.80% | 951.8만 |
|---|
| 2026.03.06 | ₩4,840 | ₩5,160 | ₩3,880 | ₩3,910 | -19.21% | 948.6만 |
|---|
| 2026.03.05 | ₩4,400 | ₩5,340 | ₩4,125 | ₩5,040 | +14.55% | 1123.1만 |
|---|
| 2026.03.04 | ₩4,930 | ₩5,080 | ₩4,110 | ₩4,110 | -16.63% | 815.7만 |
|---|
| 2026.03.03 | ₩5,680 | ₩7,320 | ₩5,290 | ₩5,870 | +3.35% | 2684.2만 |
|---|
| 2026.02.27 | ₩5,200 | ₩5,860 | ₩5,020 | ₩5,860 | +12.69% | 1789.1만 |
|---|
| 2026.02.26 | ₩4,510 | ₩4,510 | ₩3,630 | ₩4,510 | 0.00% | 2260.9만 |
|---|
| 2026.02.25 | ₩3,470 | ₩3,470 | ₩3,235 | ₩3,470 | 0.00% | 135.2만 |
|---|
| 2026.02.24 | ₩2,040 | ₩2,670 | ₩1,955 | ₩2,670 | +30.88% | 734.7만 |
|---|
| 2026.02.23 | ₩1,849 | ₩2,200 | ₩1,795 | ₩2,055 | +11.14% | 547.1만 |
|---|
| 2026.02.20 | ₩1,940 | ₩1,979 | ₩1,808 | ₩1,845 | -4.90% | 155.2만 |
|---|
| 2026.02.19 | ₩1,820 | ₩2,360 | ₩1,820 | ₩1,926 | +5.82% | 1041.7만 |
|---|
| 2026.02.13 | ₩1,900 | ₩1,990 | ₩1,752 | ₩1,818 | -4.32% | 309만 |
|---|
| 2026.02.12 | ₩1,632 | ₩2,120 | ₩1,622 | ₩1,950 | +19.49% | 1045.5만 |
|---|
| 2026.02.11 | ₩1,649 | ₩1,669 | ₩1,630 | ₩1,632 | -1.03% | 9.7만 |
|---|
| 2026.02.10 | ₩1,624 | ₩1,780 | ₩1,610 | ₩1,664 | +2.46% | 43.6만 |
|---|
| 2026.02.09 | ₩1,605 | ₩1,630 | ₩1,593 | ₩1,603 | -0.12% | 8.4만 |
|---|
| 2026.02.06 | ₩1,650 | ₩1,650 | ₩1,558 | ₩1,598 | -3.15% | 13.8만 |
|---|
| 2026.02.05 | ₩1,638 | ₩1,800 | ₩1,590 | ₩1,656 | +1.10% | 66.8만 |
|---|
| 2026.02.04 | ₩1,653 | ₩1,699 | ₩1,620 | ₩1,639 | -0.85% | 12.9만 |
|---|
| 2026.02.03 | ₩1,736 | ₩1,740 | ₩1,615 | ₩1,652 | -4.84% | 27.5만 |
|---|
| 2026.02.02 | ₩1,720 | ₩1,785 | ₩1,694 | ₩1,738 | +1.05% | 9.7만 |
|---|
| 2026.01.30 | ₩1,786 | ₩1,814 | ₩1,730 | ₩1,730 | -3.14% | 13만 |
|---|
| 2026.01.29 | ₩1,817 | ₩1,817 | ₩1,730 | ₩1,804 | -0.72% | 9.1만 |
|---|
| 2026.01.28 | ₩1,821 | ₩1,845 | ₩1,773 | ₩1,817 | -0.22% | 14만 |
|---|
| 2026.01.27 | ₩1,860 | ₩1,948 | ₩1,788 | ₩1,828 | -1.72% | 19.3만 |
|---|
| 2026.01.26 | ₩1,800 | ₩1,900 | ₩1,791 | ₩1,860 | +3.33% | 27.7만 |
|---|
| 2026.01.23 | ₩1,765 | ₩1,807 | ₩1,691 | ₩1,792 | +1.53% | 18.2만 |
|---|
| 2026.01.22 | ₩1,732 | ₩1,997 | ₩1,701 | ₩1,778 | +2.66% | 112.9만 |
|---|
| 2026.01.21 | ₩1,800 | ₩1,804 | ₩1,729 | ₩1,749 | -2.83% | 19.5만 |
|---|
| 2026.01.20 | ₩1,882 | ₩1,929 | ₩1,822 | ₩1,827 | -2.92% | 30.7만 |
|---|
| 2026.01.19 | ₩1,890 | ₩1,950 | ₩1,810 | ₩1,833 | -3.02% | 40.9만 |
|---|
| 2026.01.16 | ₩2,000 | ₩2,005 | ₩1,890 | ₩1,920 | -4.00% | 37.4만 |
|---|
| 2026.01.15 | ₩2,020 | ₩2,035 | ₩1,914 | ₩2,010 | -0.50% | 45.3만 |
|---|
| 2026.01.14 | ₩2,150 | ₩2,205 | ₩2,030 | ₩2,030 | -5.58% | 83.9만 |
|---|
| 2026.01.13 | ₩2,005 | ₩2,410 | ₩1,941 | ₩2,220 | +10.72% | 367.9만 |
|---|
| 2026.01.12 | ₩2,200 | ₩2,370 | ₩1,891 | ₩2,005 | -8.86% | 647만 |
|---|
| 2026.01.09 | ₩1,527 | ₩2,000 | ₩1,527 | ₩2,000 | +30.98% | 136.4만 |
|---|
| 2026.01.08 | ₩1,559 | ₩1,571 | ₩1,530 | ₩1,542 | -1.09% | 3.3만 |
|---|
| 2026.01.07 | ₩1,633 | ₩1,650 | ₩1,560 | ₩1,572 | -3.74% | 3.4만 |
|---|
| 2026.01.06 | ₩1,638 | ₩1,638 | ₩1,590 | ₩1,618 | -1.22% | 6.4만 |
|---|
| 2026.01.05 | ₩1,585 | ₩1,690 | ₩1,585 | ₩1,646 | +3.85% | 17.6만 |
|---|
| 2026.01.02 | ₩1,551 | ₩1,599 | ₩1,545 | ₩1,579 | +1.81% | 8.3만 |
|---|
| 2025.12.30 | ₩1,547 | ₩1,580 | ₩1,526 | ₩1,551 | +0.26% | 6.5만 |
|---|
| 2025.12.29 | ₩1,506 | ₩1,598 | ₩1,506 | ₩1,547 | +2.72% | 9.9만 |
|---|
| 2025.12.26 | ₩1,500 | ₩1,529 | ₩1,482 | ₩1,522 | +1.47% | 10.8만 |
|---|
| 2025.12.24 | ₩1,645 | ₩1,700 | ₩1,525 | ₩1,529 | -7.05% | 41.8만 |
|---|
| 2025.12.23 | ₩1,504 | ₩1,509 | ₩1,417 | ₩1,500 | -0.27% | 10.8만 |
|---|
| 2025.12.22 | ₩1,500 | ₩1,500 | ₩1,443 | ₩1,461 | -2.60% | 14.2만 |
|---|
| 2025.12.19 | ₩1,503 | ₩1,523 | ₩1,490 | ₩1,500 | -0.20% | 3.5만 |
|---|
| 2025.12.18 | ₩1,554 | ₩1,554 | ₩1,495 | ₩1,503 | -3.28% | 5.7만 |
|---|
| 2025.12.17 | ₩1,545 | ₩1,584 | ₩1,540 | ₩1,554 | +0.58% | 6.3만 |
|---|
| 2025.12.16 | ₩1,625 | ₩1,690 | ₩1,525 | ₩1,545 | -4.92% | 16.5만 |
|---|
| 2025.12.15 | ₩1,552 | ₩1,596 | ₩1,550 | ₩1,579 | +1.74% | 4.9만 |
|---|
| 2025.12.12 | ₩1,607 | ₩1,670 | ₩1,595 | ₩1,602 | -0.31% | 8.7만 |
|---|
| 2025.12.11 | ₩1,548 | ₩1,656 | ₩1,548 | ₩1,607 | +3.81% | 20.9만 |
|---|
| 2025.12.10 | ₩1,608 | ₩1,608 | ₩1,535 | ₩1,547 | -3.79% | 8.5만 |
|---|
| 2025.12.09 | ₩1,529 | ₩1,610 | ₩1,529 | ₩1,609 | +5.23% | 14.5만 |
|---|
| 2025.12.08 | ₩1,536 | ₩1,550 | ₩1,450 | ₩1,529 | -0.46% | 10.2만 |
|---|
| 2025.12.05 | ₩1,510 | ₩1,600 | ₩1,502 | ₩1,536 | +1.72% | 3.8만 |
|---|
| 2025.12.04 | ₩1,510 | ₩1,545 | ₩1,490 | ₩1,510 | 0.00% | 5.1만 |
|---|
| 2025.12.03 | ₩1,511 | ₩1,600 | ₩1,490 | ₩1,511 | 0.00% | 8.6만 |
|---|
| 2025.12.02 | ₩1,491 | ₩1,524 | ₩1,491 | ₩1,511 | +1.34% | 5.8만 |
|---|
| 2025.12.01 | ₩1,494 | ₩1,525 | ₩1,489 | ₩1,504 | +0.67% | 9.1만 |
|---|
| 2025.11.28 | ₩1,459 | ₩1,519 | ₩1,451 | ₩1,494 | +2.40% | 8.4만 |
|---|
| 2025.11.27 | ₩1,566 | ₩1,577 | ₩1,459 | ₩1,459 | -6.83% | 28.3만 |
|---|
| 2025.11.26 | ₩1,560 | ₩1,625 | ₩1,560 | ₩1,577 | +1.09% | 7.2만 |
|---|
| 2025.11.25 | ₩1,603 | ₩1,690 | ₩1,562 | ₩1,576 | -1.68% | 15.9만 |
|---|
| 2025.11.24 | ₩1,583 | ₩1,700 | ₩1,583 | ₩1,609 | +1.64% | 19만 |
|---|
| 2025.11.21 | ₩1,570 | ₩1,605 | ₩1,535 | ₩1,598 | +1.78% | 14.8만 |
|---|
| 2025.11.20 | ₩1,634 | ₩1,650 | ₩1,588 | ₩1,604 | -1.84% | 19.7만 |
|---|
| 2025.11.19 | ₩1,647 | ₩1,725 | ₩1,618 | ₩1,650 | +0.18% | 35.1만 |
|---|
| 2025.11.18 | ₩1,720 | ₩1,745 | ₩1,627 | ₩1,699 | -1.22% | 80.9만 |
|---|
| 2025.11.17 | ₩1,490 | ₩1,930 | ₩1,476 | ₩1,720 | +15.44% | 694.2만 |
|---|
| 2025.11.14 | ₩1,526 | ₩1,540 | ₩1,480 | ₩1,485 | -2.69% | 6.4만 |
|---|
| 2025.11.13 | ₩1,610 | ₩1,637 | ₩1,525 | ₩1,526 | -5.22% | 10.6만 |
|---|
| 2025.11.12 | ₩1,489 | ₩1,624 | ₩1,489 | ₩1,610 | +8.13% | 20.6만 |
|---|
| 2025.11.11 | ₩1,530 | ₩1,533 | ₩1,446 | ₩1,475 | -3.59% | 6.3만 |
|---|
| 2025.11.10 | ₩1,430 | ₩1,510 | ₩1,430 | ₩1,506 | +5.31% | 8.9만 |
|---|
| 2025.11.07 | ₩1,441 | ₩1,480 | ₩1,412 | ₩1,430 | -0.76% | 3.5만 |
|---|
| 2025.11.06 | ₩1,435 | ₩1,484 | ₩1,408 | ₩1,441 | +0.42% | 4.5만 |
|---|
| 2025.11.05 | ₩1,456 | ₩1,456 | ₩1,385 | ₩1,435 | -1.44% | 4.5만 |
|---|
| 2025.11.04 | ₩1,447 | ₩1,495 | ₩1,434 | ₩1,457 | +0.69% | 4.9만 |
|---|
| 2025.11.03 | ₩1,488 | ₩1,518 | ₩1,420 | ₩1,428 | -4.03% | 9.6만 |
|---|
| 2025.10.31 | ₩1,514 | ₩1,550 | ₩1,488 | ₩1,488 | -1.72% | 6.7만 |
|---|
| 2025.10.30 | ₩1,540 | ₩1,540 | ₩1,495 | ₩1,495 | -2.92% | 7.3만 |
|---|
| 2025.10.29 | ₩1,520 | ₩1,534 | ₩1,520 | ₩1,524 | +0.26% | 4.7만 |
|---|
| 2025.10.28 | ₩1,556 | ₩1,560 | ₩1,525 | ₩1,528 | -1.80% | 5.9만 |
|---|
| 2025.10.27 | ₩1,535 | ₩1,577 | ₩1,535 | ₩1,569 | +2.21% | 5.1만 |
|---|
| 2025.10.24 | ₩1,533 | ₩1,553 | ₩1,519 | ₩1,535 | +0.13% | 3.5만 |
|---|
| 2025.10.23 | ₩1,544 | ₩1,560 | ₩1,539 | ₩1,539 | -0.32% | 1.8만 |
|---|
| 2025.10.22 | ₩1,544 | ₩1,568 | ₩1,530 | ₩1,561 | +1.10% | 2.8만 |
|---|
| 2025.10.21 | ₩1,567 | ₩1,586 | ₩1,520 | ₩1,535 | -2.04% | 5.5만 |
|---|
| 2025.10.20 | ₩1,560 | ₩1,605 | ₩1,550 | ₩1,552 | -0.51% | 3.7만 |
|---|
| 2025.10.17 | ₩1,591 | ₩1,620 | ₩1,551 | ₩1,560 | -1.95% | 2.6만 |
|---|
| 2025.10.16 | ₩1,600 | ₩1,600 | ₩1,576 | ₩1,586 | -0.88% | 5만 |
|---|
| 2025.10.15 | ₩1,580 | ₩1,629 | ₩1,555 | ₩1,600 | +1.27% | 6.1만 |
|---|
| 2025.10.14 | ₩1,594 | ₩1,594 | ₩1,551 | ₩1,580 | -0.88% | 8.8만 |
|---|
| 2025.10.13 | ₩1,634 | ₩1,634 | ₩1,569 | ₩1,610 | -1.47% | 9.3만 |
|---|
| 2025.10.10 | ₩1,724 | ₩1,724 | ₩1,633 | ₩1,634 | -5.22% | 19.5만 |
|---|