시장 데이터를 불러오는 중
전체 종목
지니너스 과거 주가
지니너스 · 389030.KQ · KOSDAQ
주요 제품·사업: NGS기반 조직생검 암유전체 동반진단(CancerSCAN), 액체생검 암유전체 동반진단(LiquidSCAN), 단…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
지니너스 · 389030.KQ · KOSDAQ
주요 제품·사업: NGS기반 조직생검 암유전체 동반진단(CancerSCAN), 액체생검 암유전체 동반진단(LiquidSCAN), 단…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,070 | ₩2,080 | ₩1,890 | ₩1,950 | -5.80% | 26.8만 |
| 2026.10.07 | ₩2,090 | ₩2,175 | ₩2,065 | ₩2,070 | -0.96% | 13.5만 |
| 2026.10.06 | ₩2,070 | ₩2,225 | ₩2,025 | ₩2,130 | +2.90% | 29.5만 |
| 2026.10.02 | ₩2,090 | ₩2,140 | ₩2,025 | ₩2,090 | 0.00% | 16.8만 |
| 2026.10.01 | ₩1,981 | ₩2,130 | ₩1,948 | ₩2,095 | +5.75% | 38.5만 |
| 2026.09.30 | ₩2,205 | ₩2,205 | ₩1,971 | ₩1,984 | -10.02% | 74만 |
| 2026.09.29 | ₩2,320 | ₩2,435 | ₩2,170 | ₩2,230 | -3.88% | 39.6만 |
| 2026.09.28 | ₩1,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,942 |
| ₩2,355 |
| +21.27% |
| 214.6만 |
| 2026.09.23 | ₩1,961 | ₩1,983 | ₩1,891 | ₩1,939 | -1.12% | 19.6만 |
|---|
| 2026.09.22 | ₩1,998 | ₩1,998 | ₩1,933 | ₩1,945 | -2.65% | 8.7만 |
|---|
| 2026.09.21 | ₩2,005 | ₩2,005 | ₩1,921 | ₩1,970 | -1.75% | 14.2만 |
|---|
| 2026.09.18 | ₩2,015 | ₩2,055 | ₩1,933 | ₩1,953 | -3.08% | 15.4만 |
|---|
| 2026.09.17 | ₩1,992 | ₩2,075 | ₩1,950 | ₩2,015 | +1.15% | 51.9만 |
|---|
| 2026.09.16 | ₩1,996 | ₩1,996 | ₩1,858 | ₩1,938 | -2.91% | 26.9만 |
|---|
| 2026.09.15 | ₩1,915 | ₩1,995 | ₩1,860 | ₩1,934 | +0.99% | 50.9만 |
|---|
| 2026.09.14 | ₩1,900 | ₩2,085 | ₩1,789 | ₩1,915 | +0.79% | 85만 |
|---|
| 2026.09.11 | ₩1,817 | ₩1,826 | ₩1,791 | ₩1,805 | -0.66% | 22만 |
|---|
| 2026.09.10 | ₩1,850 | ₩1,888 | ₩1,795 | ₩1,817 | -1.78% | 37.8만 |
|---|
| 2026.09.09 | ₩2,015 | ₩2,015 | ₩1,840 | ₩1,910 | -5.21% | 43.1만 |
|---|
| 2026.09.08 | ₩1,680 | ₩2,100 | ₩1,680 | ₩2,020 | +20.24% | 149.4만 |
|---|
| 2026.09.07 | ₩1,710 | ₩1,785 | ₩1,661 | ₩1,730 | +1.17% | 51.7만 |
|---|
| 2026.09.04 | ₩1,710 | ₩1,762 | ₩1,661 | ₩1,688 | -1.29% | 55.7만 |
|---|
| 2026.09.03 | ₩1,798 | ₩1,798 | ₩1,688 | ₩1,710 | -4.89% | 31.9만 |
|---|
| 2026.09.02 | ₩1,870 | ₩1,870 | ₩1,750 | ₩1,758 | -5.99% | 34.7만 |
|---|
| 2026.09.01 | ₩1,913 | ₩1,915 | ₩1,811 | ₩1,875 | -1.99% | 41만 |
|---|
| 2026.08.31 | ₩2,005 | ₩2,030 | ₩1,871 | ₩1,931 | -3.69% | 33만 |
|---|
| 2026.08.28 | ₩2,020 | ₩2,085 | ₩1,949 | ₩2,005 | -0.74% | 26만 |
|---|
| 2026.08.27 | ₩2,030 | ₩2,050 | ₩1,993 | ₩2,010 | -0.99% | 15.8만 |
|---|
| 2026.08.26 | ₩2,060 | ₩2,120 | ₩2,010 | ₩2,030 | -1.46% | 14.9만 |
|---|
| 2026.08.25 | ₩2,020 | ₩2,080 | ₩1,948 | ₩2,055 | +1.73% | 22.2만 |
|---|
| 2026.08.24 | ₩2,015 | ₩2,100 | ₩1,980 | ₩2,035 | +0.99% | 7.6만 |
|---|
| 2026.08.21 | ₩2,165 | ₩2,170 | ₩1,978 | ₩2,000 | -7.62% | 30만 |
|---|
| 2026.08.20 | ₩2,240 | ₩2,420 | ₩2,115 | ₩2,220 | -0.89% | 44.7만 |
|---|
| 2026.08.19 | ₩2,020 | ₩2,105 | ₩1,996 | ₩2,050 | +1.49% | 30만 |
|---|
| 2026.08.18 | ₩2,200 | ₩2,235 | ₩2,055 | ₩2,100 | -4.55% | 30.7만 |
|---|
| 2026.08.14 | ₩2,320 | ₩2,390 | ₩2,200 | ₩2,215 | -4.53% | 20.8만 |
|---|
| 2026.08.13 | ₩2,385 | ₩2,420 | ₩2,290 | ₩2,320 | -2.73% | 30.3만 |
|---|
| 2026.08.12 | ₩2,375 | ₩2,395 | ₩2,230 | ₩2,385 | +0.42% | 17.3만 |
|---|
| 2026.08.11 | ₩2,350 | ₩2,450 | ₩2,270 | ₩2,380 | +1.28% | 20.8만 |
|---|
| 2026.08.10 | ₩2,170 | ₩2,360 | ₩2,170 | ₩2,350 | +8.29% | 24.7만 |
|---|
| 2026.08.07 | ₩2,190 | ₩2,230 | ₩2,115 | ₩2,170 | -0.91% | 6.4만 |
|---|
| 2026.08.06 | ₩2,175 | ₩2,245 | ₩2,135 | ₩2,195 | +0.92% | 10.6만 |
|---|
| 2026.08.05 | ₩2,200 | ₩2,210 | ₩2,135 | ₩2,195 | -0.23% | 13.2만 |
|---|
| 2026.08.04 | ₩1,998 | ₩2,190 | ₩1,998 | ₩2,170 | +8.61% | 26.7만 |
|---|
| 2026.08.03 | ₩2,010 | ₩2,110 | ₩1,921 | ₩2,005 | -0.25% | 9.7만 |
|---|
| 2026.07.31 | ₩1,842 | ₩2,015 | ₩1,842 | ₩2,015 | +9.39% | 21.5만 |
|---|
| 2026.07.30 | ₩1,803 | ₩1,890 | ₩1,790 | ₩1,832 | +1.61% | 15.7만 |
|---|
| 2026.07.29 | ₩1,981 | ₩2,045 | ₩1,771 | ₩1,803 | -8.99% | 32.2만 |
|---|
| 2026.07.28 | ₩2,045 | ₩2,070 | ₩1,920 | ₩1,955 | -4.40% | 33.5만 |
|---|
| 2026.07.27 | ₩2,180 | ₩2,180 | ₩2,020 | ₩2,045 | -6.19% | 18.3만 |
|---|
| 2026.07.24 | ₩2,060 | ₩2,160 | ₩2,035 | ₩2,035 | -1.21% | 11.3만 |
|---|
| 2026.07.23 | ₩2,085 | ₩2,180 | ₩2,060 | ₩2,120 | +1.68% | 12.5만 |
|---|
| 2026.07.22 | ₩2,095 | ₩2,125 | ₩2,030 | ₩2,060 | -1.67% | 11.1만 |
|---|
| 2026.07.21 | ₩2,055 | ₩2,080 | ₩1,958 | ₩2,040 | -0.73% | 27.2만 |
|---|
| 2026.07.20 | ₩2,235 | ₩2,300 | ₩2,045 | ₩2,055 | -8.05% | 16.8만 |
|---|
| 2026.07.16 | ₩2,250 | ₩2,300 | ₩2,205 | ₩2,275 | +1.11% | 8.7만 |
|---|
| 2026.07.15 | ₩2,180 | ₩2,330 | ₩2,145 | ₩2,245 | +2.98% | 15.5만 |
|---|
| 2026.07.14 | ₩2,075 | ₩2,230 | ₩2,075 | ₩2,135 | +2.89% | 16.1만 |
|---|
| 2026.07.13 | ₩2,240 | ₩2,310 | ₩2,105 | ₩2,105 | -6.03% | 20.7만 |
|---|
| 2026.07.10 | ₩2,080 | ₩2,245 | ₩2,080 | ₩2,220 | +6.73% | 20.8만 |
|---|
| 2026.07.09 | ₩2,065 | ₩2,135 | ₩1,995 | ₩2,080 | +0.73% | 21.3만 |
|---|
| 2026.07.08 | ₩2,165 | ₩2,170 | ₩2,040 | ₩2,080 | -3.93% | 26.2만 |
|---|
| 2026.07.07 | ₩2,240 | ₩2,420 | ₩2,120 | ₩2,160 | -3.57% | 43.5만 |
|---|
| 2026.07.06 | ₩2,220 | ₩2,280 | ₩2,100 | ₩2,240 | +0.90% | 23.9만 |
|---|
| 2026.07.03 | ₩2,250 | ₩2,295 | ₩2,085 | ₩2,235 | -0.67% | 44.6만 |
|---|
| 2026.07.02 | ₩2,345 | ₩2,345 | ₩2,180 | ₩2,275 | -2.99% | 22.1만 |
|---|
| 2026.07.01 | ₩2,465 | ₩2,470 | ₩2,280 | ₩2,345 | -4.87% | 41.6만 |
|---|
| 2026.06.30 | ₩2,385 | ₩2,980 | ₩2,340 | ₩2,450 | +2.73% | 177.5만 |
|---|
| 2026.06.29 | ₩2,065 | ₩2,300 | ₩2,045 | ₩2,295 | +11.14% | 20.4만 |
|---|
| 2026.06.26 | ₩2,245 | ₩2,245 | ₩2,025 | ₩2,065 | -8.02% | 20만 |
|---|
| 2026.06.25 | ₩2,290 | ₩2,310 | ₩2,150 | ₩2,225 | -2.84% | 19.9만 |
|---|
| 2026.06.24 | ₩2,190 | ₩2,315 | ₩2,070 | ₩2,265 | +3.42% | 50.2만 |
|---|
| 2026.06.23 | ₩2,345 | ₩2,365 | ₩2,130 | ₩2,190 | -6.61% | 32.1만 |
|---|
| 2026.06.22 | ₩2,410 | ₩2,470 | ₩2,235 | ₩2,345 | -2.70% | 28.4만 |
|---|
| 2026.06.19 | ₩2,685 | ₩2,685 | ₩2,420 | ₩2,495 | -7.08% | 41만 |
|---|
| 2026.06.18 | ₩2,930 | ₩2,930 | ₩2,635 | ₩2,685 | -8.36% | 27.7만 |
|---|
| 2026.06.17 | ₩2,770 | ₩3,095 | ₩2,680 | ₩2,930 | +5.78% | 27.8만 |
|---|
| 2026.06.16 | ₩2,770 | ₩2,855 | ₩2,700 | ₩2,760 | -0.36% | 15.6만 |
|---|
| 2026.06.15 | ₩2,940 | ₩2,945 | ₩2,705 | ₩2,770 | -5.78% | 22.8만 |
|---|
| 2026.06.12 | ₩2,895 | ₩3,050 | ₩2,795 | ₩2,825 | -2.42% | 20.3만 |
|---|
| 2026.06.11 | ₩2,965 | ₩2,980 | ₩2,775 | ₩2,880 | -2.87% | 20.9만 |
|---|
| 2026.06.10 | ₩2,900 | ₩3,130 | ₩2,850 | ₩2,965 | +2.24% | 160 |
|---|
| 2026.06.09 | ₩3,010 | ₩3,040 | ₩2,770 | ₩2,870 | -4.65% | 39.3만 |
|---|
| 2026.06.08 | ₩3,045 | ₩3,105 | ₩2,770 | ₩2,950 | -3.12% | 41.5만 |
|---|
| 2026.06.05 | ₩3,265 | ₩3,390 | ₩3,100 | ₩3,275 | +0.31% | 17.7만 |
|---|
| 2026.06.04 | ₩3,435 | ₩3,510 | ₩3,265 | ₩3,265 | -4.95% | 25.1만 |
|---|
| 2026.06.02 | ₩3,370 | ₩3,545 | ₩3,210 | ₩3,435 | +1.93% | 26.1만 |
|---|
| 2026.06.01 | ₩3,480 | ₩3,795 | ₩3,290 | ₩3,375 | -3.02% | 61.3만 |
|---|
| 2026.05.29 | ₩3,735 | ₩3,745 | ₩3,325 | ₩3,480 | -6.83% | 65.5만 |
|---|
| 2026.05.28 | ₩3,885 | ₩3,885 | ₩3,595 | ₩3,735 | -3.86% | 31.4만 |
|---|
| 2026.05.27 | ₩3,995 | ₩4,155 | ₩3,720 | ₩3,885 | -2.75% | 29.6만 |
|---|
| 2026.05.26 | ₩4,030 | ₩4,210 | ₩3,855 | ₩3,995 | -0.87% | 38.3만 |
|---|
| 2026.05.22 | ₩3,650 | ₩4,235 | ₩3,650 | ₩4,015 | +10.00% | 61.3만 |
|---|
| 2026.05.21 | ₩3,630 | ₩3,785 | ₩3,550 | ₩3,650 | +0.55% | 37.1만 |
|---|
| 2026.05.20 | ₩3,740 | ₩3,740 | ₩3,500 | ₩3,595 | -3.88% | 23.7만 |
|---|
| 2026.05.19 | ₩3,820 | ₩3,885 | ₩3,500 | ₩3,740 | -2.09% | 27.7만 |
|---|
| 2026.05.18 | ₩3,970 | ₩3,970 | ₩3,610 | ₩3,820 | -3.78% | 32.4만 |
|---|
| 2026.05.15 | ₩3,940 | ₩4,175 | ₩3,820 | ₩3,935 | -0.13% | 60.3만 |
|---|
| 2026.05.14 | ₩4,000 | ₩4,105 | ₩3,820 | ₩3,940 | -1.50% | 52.7만 |
|---|
| 2026.05.13 | ₩4,215 | ₩4,235 | ₩3,795 | ₩4,000 | -5.10% | 64.2만 |
|---|
| 2026.05.12 | ₩4,285 | ₩4,320 | ₩4,045 | ₩4,175 | -2.57% | 40.4만 |
|---|
| 2026.05.11 | ₩4,430 | ₩4,515 | ₩4,250 | ₩4,285 | -3.27% | 70.4만 |
|---|
| 2026.05.08 | ₩4,635 | ₩4,635 | ₩4,340 | ₩4,425 | -4.53% | 79.4만 |
|---|
| 2026.05.07 | ₩4,700 | ₩4,710 | ₩4,500 | ₩4,590 | -2.34% | 89.1만 |
|---|
| 2026.05.06 | ₩4,890 | ₩4,910 | ₩4,525 | ₩4,700 | -3.89% | 110.3만 |
|---|
| 2026.05.04 | ₩4,960 | ₩5,100 | ₩4,780 | ₩4,880 | -1.61% | 65.6만 |
|---|
| 2026.04.30 | ₩5,040 | ₩5,090 | ₩4,850 | ₩4,960 | -1.59% | 56.9만 |
|---|
| 2026.04.29 | ₩5,170 | ₩5,340 | ₩4,930 | ₩4,990 | -3.48% | 72.9만 |
|---|
| 2026.04.28 | ₩5,460 | ₩5,490 | ₩5,090 | ₩5,180 | -5.13% | 87.9만 |
|---|
| 2026.04.27 | ₩5,500 | ₩5,550 | ₩5,300 | ₩5,460 | -0.73% | 53.1만 |
|---|
| 2026.04.24 | ₩5,670 | ₩5,700 | ₩5,430 | ₩5,500 | -3.00% | 64.1만 |
|---|
| 2026.04.23 | ₩5,700 | ₩5,770 | ₩5,340 | ₩5,670 | -0.53% | 66.9만 |
|---|
| 2026.04.22 | ₩5,460 | ₩5,900 | ₩5,440 | ₩5,700 | +4.40% | 104만 |
|---|
| 2026.04.21 | ₩5,570 | ₩5,630 | ₩5,350 | ₩5,410 | -2.87% | 103.2만 |
|---|
| 2026.04.20 | ₩5,580 | ₩5,740 | ₩5,490 | ₩5,570 | -0.18% | 49.3만 |
|---|
| 2026.04.17 | ₩5,550 | ₩5,590 | ₩5,330 | ₩5,520 | -0.54% | 71.2만 |
|---|
| 2026.04.16 | ₩6,040 | ₩6,240 | ₩5,050 | ₩5,550 | -8.11% | 241.7만 |
|---|
| 2026.04.15 | ₩6,190 | ₩6,270 | ₩5,700 | ₩5,920 | -4.36% | 183.7만 |
|---|
| 2026.04.14 | ₩4,845 | ₩6,110 | ₩4,805 | ₩6,110 | +26.11% | 298.8만 |
|---|
| 2026.04.13 | ₩4,705 | ₩4,720 | ₩4,515 | ₩4,705 | 0.00% | 28.1만 |
|---|
| 2026.04.10 | ₩4,705 | ₩4,750 | ₩4,550 | ₩4,705 | 0.00% | 50.2만 |
|---|
| 2026.04.09 | ₩4,950 | ₩5,000 | ₩4,620 | ₩4,705 | -4.95% | 66.1만 |
|---|
| 2026.04.08 | ₩5,050 | ₩5,060 | ₩4,680 | ₩4,880 | -3.37% | 77.7만 |
|---|
| 2026.04.07 | ₩4,845 | ₩5,020 | ₩4,630 | ₩4,795 | -1.03% | 98.4만 |
|---|
| 2026.04.06 | ₩5,000 | ₩5,340 | ₩4,840 | ₩4,840 | -3.20% | 78만 |
|---|
| 2026.04.03 | ₩5,530 | ₩5,800 | ₩5,060 | ₩5,130 | -7.23% | 108.9만 |
|---|
| 2026.04.02 | ₩5,590 | ₩5,900 | ₩5,350 | ₩5,500 | -1.61% | 86.4만 |
|---|
| 2026.04.01 | ₩5,700 | ₩5,880 | ₩5,300 | ₩5,480 | -3.86% | 101.5만 |
|---|
| 2026.03.31 | ₩5,260 | ₩5,590 | ₩4,900 | ₩5,470 | +3.99% | 55.3만 |
|---|
| 2026.03.30 | ₩5,300 | ₩5,350 | ₩5,020 | ₩5,250 | -0.94% | 38.4만 |
|---|
| 2026.03.27 | ₩5,430 | ₩5,500 | ₩5,070 | ₩5,500 | +1.29% | 36.4만 |
|---|
| 2026.03.26 | ₩6,000 | ₩6,000 | ₩5,510 | ₩5,510 | -8.17% | 35.1만 |
|---|
| 2026.03.25 | ₩5,800 | ₩6,000 | ₩5,650 | ₩5,800 | 0.00% | 37만 |
|---|
| 2026.03.24 | ₩6,100 | ₩6,400 | ₩5,570 | ₩5,710 | -6.39% | 76.5만 |
|---|
| 2026.03.23 | ₩6,050 | ₩6,350 | ₩5,800 | ₩5,800 | -4.13% | 61.2만 |
|---|
| 2026.03.20 | ₩6,250 | ₩6,480 | ₩5,750 | ₩6,270 | +0.32% | 55.7만 |
|---|
| 2026.03.19 | ₩5,950 | ₩6,480 | ₩5,900 | ₩6,130 | +3.03% | 67.3만 |
|---|
| 2026.03.18 | ₩5,800 | ₩6,200 | ₩5,530 | ₩6,050 | +4.31% | 113.3만 |
|---|
| 2026.03.17 | ₩5,350 | ₩5,740 | ₩5,010 | ₩5,700 | +6.54% | 124.3만 |
|---|
| 2026.03.16 | ₩5,360 | ₩5,600 | ₩5,160 | ₩5,320 | -0.75% | 112.7만 |
|---|
| 2026.03.13 | ₩5,420 | ₩5,700 | ₩5,100 | ₩5,300 | -2.21% | 167.9만 |
|---|
| 2026.03.12 | ₩5,410 | ₩5,730 | ₩5,090 | ₩5,560 | +2.77% | 105.9만 |
|---|
| 2026.03.11 | ₩5,000 | ₩5,800 | ₩4,825 | ₩5,440 | +8.80% | 226.2만 |
|---|
| 2026.03.10 | ₩4,900 | ₩5,100 | ₩4,800 | ₩4,975 | +1.53% | 135.6만 |
|---|
| 2026.03.09 | ₩4,225 | ₩5,000 | ₩4,030 | ₩4,840 | +14.56% | 488.9만 |
|---|
| 2026.03.06 | ₩3,455 | ₩4,300 | ₩3,455 | ₩4,225 | +22.29% | 327.1만 |
|---|
| 2026.03.05 | ₩3,100 | ₩3,640 | ₩3,100 | ₩3,500 | +12.90% | 146.9만 |
|---|
| 2026.03.04 | ₩3,380 | ₩3,400 | ₩2,960 | ₩2,995 | -11.39% | 101.3만 |
|---|
| 2026.03.03 | ₩3,405 | ₩3,740 | ₩3,270 | ₩3,405 | 0.00% | 84.9만 |
|---|
| 2026.02.27 | ₩3,395 | ₩3,585 | ₩3,315 | ₩3,510 | +3.39% | 76.8만 |
|---|
| 2026.02.26 | ₩3,480 | ₩3,480 | ₩3,275 | ₩3,375 | -3.02% | 52.5만 |
|---|
| 2026.02.25 | ₩3,110 | ₩3,700 | ₩3,110 | ₩3,500 | +12.54% | 161.5만 |
|---|
| 2026.02.24 | ₩3,290 | ₩3,380 | ₩3,100 | ₩3,110 | -5.47% | 63.3만 |
|---|
| 2026.02.23 | ₩3,075 | ₩3,285 | ₩2,950 | ₩3,210 | +4.39% | 53.3만 |
|---|
| 2026.02.20 | ₩3,115 | ₩3,120 | ₩2,990 | ₩3,075 | -1.28% | 48.5만 |
|---|
| 2026.02.19 | ₩3,095 | ₩3,230 | ₩3,040 | ₩3,115 | +0.65% | 25.9만 |
|---|
| 2026.02.13 | ₩3,260 | ₩3,265 | ₩3,065 | ₩3,095 | -5.06% | 39.5만 |
|---|
| 2026.02.12 | ₩3,170 | ₩3,320 | ₩3,135 | ₩3,260 | +2.84% | 28.1만 |
|---|
| 2026.02.11 | ₩3,195 | ₩3,270 | ₩3,150 | ₩3,170 | -0.78% | 21.5만 |
|---|
| 2026.02.10 | ₩3,225 | ₩3,265 | ₩3,145 | ₩3,195 | -0.93% | 24.3만 |
|---|
| 2026.02.09 | ₩3,290 | ₩3,315 | ₩3,090 | ₩3,225 | -1.98% | 53.6만 |
|---|
| 2026.02.06 | ₩3,200 | ₩3,250 | ₩3,065 | ₩3,135 | -2.03% | 58.7만 |
|---|
| 2026.02.05 | ₩3,425 | ₩3,435 | ₩3,270 | ₩3,345 | -2.34% | 42.5만 |
|---|
| 2026.02.04 | ₩3,615 | ₩3,640 | ₩3,255 | ₩3,425 | -5.26% | 102.8만 |
|---|
| 2026.02.03 | ₩3,470 | ₩3,680 | ₩3,470 | ₩3,615 | +4.18% | 56만 |
|---|
| 2026.02.02 | ₩3,750 | ₩3,750 | ₩3,400 | ₩3,455 | -7.87% | 124.3만 |
|---|
| 2026.01.30 | ₩3,980 | ₩3,980 | ₩3,690 | ₩3,870 | -2.76% | 86.2만 |
|---|
| 2026.01.29 | ₩4,000 | ₩4,050 | ₩3,805 | ₩3,980 | -0.50% | 81.1만 |
|---|
| 2026.01.28 | ₩4,170 | ₩4,170 | ₩3,935 | ₩4,010 | -3.84% | 94.4만 |
|---|
| 2026.01.27 | ₩3,700 | ₩4,345 | ₩3,650 | ₩4,090 | +10.54% | 240.8만 |
|---|
| 2026.01.26 | ₩3,775 | ₩3,820 | ₩3,565 | ₩3,795 | +0.53% | 102.1만 |
|---|
| 2026.01.23 | ₩3,600 | ₩3,915 | ₩3,555 | ₩3,775 | +4.86% | 135.4만 |
|---|
| 2026.01.22 | ₩3,270 | ₩3,670 | ₩3,260 | ₩3,600 | +10.09% | 167.4만 |
|---|
| 2026.01.21 | ₩3,400 | ₩3,425 | ₩3,185 | ₩3,260 | -4.12% | 95.8만 |
|---|
| 2026.01.20 | ₩3,400 | ₩3,530 | ₩3,300 | ₩3,405 | +0.15% | 58.7만 |
|---|
| 2026.01.19 | ₩3,305 | ₩3,540 | ₩3,170 | ₩3,400 | +2.87% | 83.9만 |
|---|
| 2026.01.16 | ₩3,260 | ₩3,450 | ₩3,050 | ₩3,305 | +1.38% | 120.1만 |
|---|
| 2026.01.15 | ₩3,225 | ₩3,285 | ₩3,095 | ₩3,260 | +1.09% | 98.9만 |
|---|
| 2026.01.14 | ₩3,450 | ₩3,495 | ₩3,110 | ₩3,225 | -6.52% | 192.1만 |
|---|
| 2026.01.13 | ₩4,050 | ₩4,060 | ₩3,340 | ₩3,445 | -14.94% | 241.4만 |
|---|
| 2026.01.12 | ₩4,050 | ₩4,610 | ₩3,875 | ₩3,910 | -3.46% | 256.6만 |
|---|
| 2026.01.09 | ₩3,905 | ₩4,260 | ₩3,730 | ₩4,050 | +3.71% | 138.8만 |
|---|
| 2026.01.08 | ₩3,580 | ₩4,075 | ₩3,580 | ₩3,900 | +8.94% | 251.5만 |
|---|
| 2026.01.07 | ₩3,645 | ₩3,810 | ₩3,440 | ₩3,580 | -1.78% | 79.7만 |
|---|
| 2026.01.06 | ₩3,515 | ₩3,680 | ₩3,460 | ₩3,630 | +3.27% | 63.2만 |
|---|
| 2026.01.05 | ₩3,590 | ₩3,660 | ₩3,255 | ₩3,620 | +0.84% | 110.3만 |
|---|
| 2026.01.02 | ₩3,510 | ₩3,625 | ₩3,370 | ₩3,520 | +0.28% | 77.2만 |
|---|
| 2025.12.30 | ₩3,190 | ₩3,640 | ₩3,105 | ₩3,500 | +9.72% | 169.5만 |
|---|
| 2025.12.29 | ₩3,010 | ₩3,210 | ₩2,935 | ₩3,180 | +5.65% | 72.5만 |
|---|
| 2025.12.26 | ₩2,875 | ₩3,125 | ₩2,860 | ₩3,030 | +5.39% | 105.1만 |
|---|
| 2025.12.24 | ₩2,920 | ₩2,970 | ₩2,770 | ₩2,870 | -1.71% | 50.3만 |
|---|
| 2025.12.23 | ₩3,010 | ₩3,010 | ₩2,835 | ₩2,920 | -2.99% | 75만 |
|---|
| 2025.12.22 | ₩3,160 | ₩3,185 | ₩2,895 | ₩3,030 | -4.11% | 90.1만 |
|---|
| 2025.12.19 | ₩2,885 | ₩3,130 | ₩2,880 | ₩3,065 | +6.24% | 119.5만 |
|---|
| 2025.12.18 | ₩2,730 | ₩3,017 | ₩2,640 | ₩2,880 | +5.49% | 82.1만 |
|---|
| 2025.12.17 | ₩3,365 | ₩3,365 | ₩2,890 | ₩2,900 | -13.82% | 194.6만 |
|---|
| 2025.12.16 | ₩3,200 | ₩3,555 | ₩3,125 | ₩3,390 | +5.94% | 310.7만 |
|---|
| 2025.12.15 | ₩3,335 | ₩3,405 | ₩3,100 | ₩3,210 | -3.75% | 281.2만 |
|---|
| 2025.12.12 | ₩2,810 | ₩3,485 | ₩2,725 | ₩3,375 | +20.11% | 656.3만 |
|---|
| 2025.12.11 | ₩2,485 | ₩2,960 | ₩2,435 | ₩2,810 | +13.08% | 571.8만 |
|---|
| 2025.12.10 | ₩2,325 | ₩2,525 | ₩2,265 | ₩2,475 | +6.45% | 134.8만 |
|---|
| 2025.12.09 | ₩2,395 | ₩2,420 | ₩2,265 | ₩2,315 | -3.34% | 119.7만 |
|---|
| 2025.12.08 | ₩2,375 | ₩2,570 | ₩2,330 | ₩2,370 | -0.21% | 233.5만 |
|---|
| 2025.12.05 | ₩2,120 | ₩2,580 | ₩2,120 | ₩2,325 | +9.67% | 718.6만 |
|---|
| 2025.12.04 | ₩2,055 | ₩2,130 | ₩2,010 | ₩2,090 | +1.70% | 71.2만 |
|---|
| 2025.12.03 | ₩1,985 | ₩2,280 | ₩1,971 | ₩2,085 | +5.04% | 242.8만 |
|---|
| 2025.12.02 | ₩1,850 | ₩2,030 | ₩1,785 | ₩1,984 | +7.24% | 117.4만 |
|---|
| 2025.12.01 | ₩1,791 | ₩1,930 | ₩1,780 | ₩1,850 | +3.29% | 89만 |
|---|
| 2025.11.28 | ₩1,687 | ₩1,840 | ₩1,685 | ₩1,792 | +6.22% | 67.5만 |
|---|
| 2025.11.27 | ₩1,734 | ₩1,764 | ₩1,700 | ₩1,711 | -1.33% | 33.4만 |
|---|
| 2025.11.26 | ₩1,636 | ₩1,748 | ₩1,635 | ₩1,730 | +5.75% | 42.9만 |
|---|
| 2025.11.25 | ₩1,644 | ₩1,691 | ₩1,617 | ₩1,634 | -0.61% | 35.4만 |
|---|
| 2025.11.24 | ₩1,653 | ₩1,778 | ₩1,610 | ₩1,627 | -1.57% | 57.2만 |
|---|
| 2025.11.21 | ₩1,732 | ₩1,732 | ₩1,632 | ₩1,634 | -5.66% | 63.2만 |
|---|
| 2025.11.20 | ₩1,810 | ₩1,819 | ₩1,712 | ₩1,732 | -4.31% | 107.4만 |
|---|
| 2025.11.19 | ₩1,889 | ₩1,910 | ₩1,775 | ₩1,815 | -3.92% | 89.3만 |
|---|
| 2025.11.18 | ₩2,010 | ₩2,010 | ₩1,886 | ₩1,888 | -6.07% | 108.7만 |
|---|
| 2025.11.17 | ₩2,130 | ₩2,135 | ₩1,992 | ₩2,020 | -5.16% | 99.4만 |
|---|
| 2025.11.14 | ₩2,115 | ₩2,280 | ₩2,050 | ₩2,075 | -1.89% | 247.1만 |
|---|
| 2025.11.13 | ₩2,310 | ₩2,335 | ₩2,100 | ₩2,130 | -7.79% | 427.1만 |
|---|
| 2025.11.12 | ₩1,987 | ₩2,455 | ₩1,961 | ₩2,245 | +12.98% | 1571.4만 |
|---|
| 2025.11.11 | ₩2,000 | ₩2,045 | ₩1,890 | ₩1,890 | -5.50% | 50만 |
|---|
| 2025.11.10 | ₩2,020 | ₩2,050 | ₩1,945 | ₩1,995 | -1.24% | 46.8만 |
|---|
| 2025.11.07 | ₩2,070 | ₩2,110 | ₩1,980 | ₩2,015 | -2.66% | 45.4만 |
|---|
| 2025.11.06 | ₩2,300 | ₩2,300 | ₩2,050 | ₩2,080 | -9.57% | 72.3만 |
|---|
| 2025.11.05 | ₩2,375 | ₩2,410 | ₩2,205 | ₩2,290 | -3.58% | 69.7만 |
|---|
| 2025.11.04 | ₩2,350 | ₩2,550 | ₩2,260 | ₩2,325 | -1.06% | 148.7만 |
|---|
| 2025.11.03 | ₩2,270 | ₩2,440 | ₩2,220 | ₩2,330 | +2.64% | 173.8만 |
|---|
| 2025.10.31 | ₩2,050 | ₩2,370 | ₩1,999 | ₩2,205 | +7.56% | 249.1만 |
|---|
| 2025.10.30 | ₩2,025 | ₩2,065 | ₩2,005 | ₩2,015 | -0.49% | 15만 |
|---|
| 2025.10.29 | ₩2,055 | ₩2,075 | ₩2,000 | ₩2,010 | -2.19% | 23만 |
|---|
| 2025.10.28 | ₩2,190 | ₩2,190 | ₩2,040 | ₩2,055 | -6.16% | 30.6만 |
|---|
| 2025.10.27 | ₩2,110 | ₩2,190 | ₩2,070 | ₩2,130 | +0.95% | 44.3만 |
|---|
| 2025.10.24 | ₩2,180 | ₩2,260 | ₩2,145 | ₩2,155 | -1.15% | 83.7만 |
|---|
| 2025.10.23 | ₩1,920 | ₩2,280 | ₩1,920 | ₩2,195 | +14.32% | 318.9만 |
|---|
| 2025.10.22 | ₩1,947 | ₩1,947 | ₩1,890 | ₩1,913 | -1.75% | 23만 |
|---|
| 2025.10.21 | ₩2,000 | ₩2,010 | ₩1,915 | ₩1,947 | -2.65% | 14만 |
|---|
| 2025.10.20 | ₩1,906 | ₩1,999 | ₩1,897 | ₩1,980 | +3.88% | 14.3만 |
|---|
| 2025.10.17 | ₩1,960 | ₩1,970 | ₩1,879 | ₩1,906 | -2.76% | 28.7만 |
|---|
| 2025.10.16 | ₩2,040 | ₩2,050 | ₩1,950 | ₩1,960 | -3.92% | 45.9만 |
|---|
| 2025.10.15 | ₩2,050 | ₩2,080 | ₩2,025 | ₩2,040 | -0.49% | 17.9만 |
|---|
| 2025.10.14 | ₩2,060 | ₩2,095 | ₩2,035 | ₩2,040 | -0.97% | 31.1만 |
|---|
| 2025.10.13 | ₩2,080 | ₩2,170 | ₩2,045 | ₩2,060 | -0.96% | 25.2만 |
|---|
| 2025.10.10 | ₩2,175 | ₩2,175 | ₩2,030 | ₩2,125 | -2.30% | 40.8만 |
|---|