시장 데이터를 불러오는 중
전체 종목
갈렉틴 테라퓨틱스 과거 주가
Galectin Therapeutics Inc. - Common Stock · GALT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Galectin Therapeutics Inc. - Common Stock · GALT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,864 | ₩5,305 | ₩4,864 | ₩5,265 | +8.24% | 15.6만 |
| 2026.10.08 | ₩4,837 | ₩4,931 | ₩4,690 | ₩4,864 | +0.55% | 27.1만 |
| 2026.10.07 | ₩4,997 | ₩5,158 | ₩4,797 | ₩4,837 | -3.21% | 17.6만 |
| 2026.10.06 | ₩5,011 | ₩5,064 | ₩4,770 | ₩5,024 | +0.27% | 27.8만 |
| 2026.10.05 | ₩5,131 | ₩5,211 | ₩4,864 | ₩4,984 | -2.86% | 28.1만 |
| 2026.10.02 | ₩5,104 | ₩5,265 | ₩5,011 | ₩5,211 | +2.09% | 22만 |
| 2026.10.01 | ₩5,171 | ₩5,425 | ₩4,917 | ₩5,024 | -2.84% | 32.7만 |
| 2026.09.30 | ₩5,211 | ₩5,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,184 |
| -0.51% |
| 19.8만 |
| 2026.09.29 | ₩5,265 | ₩5,345 | ₩5,211 | ₩5,224 | -0.76% | 17.4만 |
|---|
| 2026.09.28 | ₩5,158 | ₩5,331 | ₩5,077 | ₩5,251 | +1.81% | 16.9만 |
|---|
| 2026.09.25 | ₩5,251 | ₩5,331 | ₩5,158 | ₩5,211 | -0.76% | 12.5만 |
|---|
| 2026.09.24 | ₩5,345 | ₩5,398 | ₩5,051 | ₩5,291 | -1.00% | 15.3만 |
|---|
| 2026.09.23 | ₩5,505 | ₩5,545 | ₩5,345 | ₩5,412 | -1.70% | 17.4만 |
|---|
| 2026.09.22 | ₩5,412 | ₩5,665 | ₩5,412 | ₩5,532 | +2.22% | 25.8만 |
|---|
| 2026.09.21 | ₩5,224 | ₩5,371 | ₩5,144 | ₩5,291 | +1.28% | 25.8만 |
|---|
| 2026.09.18 | ₩4,957 | ₩5,238 | ₩4,917 | ₩5,198 | +4.85% | 106.6만 |
|---|
| 2026.09.17 | ₩4,984 | ₩5,064 | ₩4,931 | ₩4,957 | -0.54% | 17.1만 |
|---|
| 2026.09.16 | ₩4,957 | ₩5,077 | ₩4,824 | ₩4,917 | -0.81% | 27.4만 |
|---|
| 2026.09.15 | ₩5,104 | ₩5,118 | ₩4,784 | ₩4,984 | -2.36% | 32.3만 |
|---|
| 2026.09.14 | ₩5,278 | ₩5,465 | ₩5,104 | ₩5,131 | -2.78% | 33.8만 |
|---|
| 2026.09.11 | ₩5,238 | ₩5,358 | ₩5,131 | ₩5,224 | -0.26% | 24.4만 |
|---|
| 2026.09.10 | ₩5,345 | ₩5,412 | ₩5,131 | ₩5,211 | -2.50% | 25.3만 |
|---|
| 2026.09.09 | ₩5,518 | ₩5,799 | ₩5,398 | ₩5,412 | -1.94% | 51.6만 |
|---|
| 2026.09.08 | ₩6,146 | ₩6,213 | ₩5,478 | ₩5,532 | -10.00% | 39.3만 |
|---|
| 2026.09.04 | ₩5,786 | ₩6,307 | ₩5,786 | ₩6,160 | +6.47% | 47.3만 |
|---|
| 2026.09.03 | ₩6,013 | ₩6,146 | ₩5,639 | ₩5,812 | -3.33% | 24.4만 |
|---|
| 2026.09.02 | ₩5,599 | ₩6,053 | ₩5,599 | ₩5,986 | +6.92% | 46만 |
|---|
| 2026.09.01 | ₩5,224 | ₩5,866 | ₩5,224 | ₩5,572 | +6.65% | 48만 |
|---|
| 2026.08.31 | ₩5,371 | ₩5,412 | ₩5,224 | ₩5,278 | -1.74% | 23만 |
|---|
| 2026.08.28 | ₩5,532 | ₩5,612 | ₩5,278 | ₩5,371 | -2.90% | 27.1만 |
|---|
| 2026.08.27 | ₩5,545 | ₩5,946 | ₩5,398 | ₩5,532 | -0.24% | 34.5만 |
|---|
| 2026.08.26 | ₩5,278 | ₩5,625 | ₩5,238 | ₩5,545 | +5.06% | 29.1만 |
|---|
| 2026.08.25 | ₩5,438 | ₩5,599 | ₩5,144 | ₩5,331 | -1.97% | 19.5만 |
|---|
| 2026.08.24 | ₩4,917 | ₩5,305 | ₩4,784 | ₩5,184 | +5.43% | 22.8만 |
|---|
| 2026.08.21 | ₩4,837 | ₩4,997 | ₩4,797 | ₩4,917 | +1.66% | 17.5만 |
|---|
| 2026.08.20 | ₩4,904 | ₩5,011 | ₩4,596 | ₩4,770 | -2.72% | 31.3만 |
|---|
| 2026.08.19 | ₩4,730 | ₩5,037 | ₩4,730 | ₩4,904 | +3.67% | 35.4만 |
|---|
| 2026.08.18 | ₩4,637 | ₩4,743 | ₩4,449 | ₩4,703 | +1.44% | 31.8만 |
|---|
| 2026.08.17 | ₩4,490 | ₩4,904 | ₩4,423 | ₩4,690 | +4.46% | 30만 |
|---|
| 2026.08.14 | ₩4,677 | ₩4,743 | ₩4,276 | ₩4,596 | -1.71% | 38.8만 |
|---|
| 2026.08.13 | ₩4,222 | ₩4,757 | ₩4,222 | ₩4,717 | +11.71% | 58.5만 |
|---|
| 2026.08.12 | ₩4,169 | ₩4,356 | ₩4,169 | ₩4,196 | +0.64% | 23.2만 |
|---|
| 2026.08.11 | ₩4,182 | ₩4,209 | ₩4,035 | ₩4,182 | 0.00% | 29.6만 |
|---|
| 2026.08.10 | ₩4,530 | ₩4,543 | ₩4,129 | ₩4,169 | -7.96% | 37.1만 |
|---|
| 2026.08.07 | ₩4,757 | ₩4,757 | ₩4,302 | ₩4,610 | -3.09% | 33만 |
|---|
| 2026.08.06 | ₩4,182 | ₩4,343 | ₩4,102 | ₩4,302 | +2.88% | 51.1만 |
|---|
| 2026.08.05 | ₩4,009 | ₩4,196 | ₩3,968 | ₩4,129 | +3.00% | 35.5만 |
|---|
| 2026.08.04 | ₩3,955 | ₩4,169 | ₩3,634 | ₩3,995 | +1.01% | 84.4만 |
|---|
| 2026.08.03 | ₩3,968 | ₩4,236 | ₩3,875 | ₩4,049 | +2.02% | 29.7만 |
|---|
| 2026.07.31 | ₩4,356 | ₩4,463 | ₩3,955 | ₩3,968 | -8.90% | 38.8만 |
|---|
| 2026.07.30 | ₩4,690 | ₩4,810 | ₩4,289 | ₩4,316 | -7.98% | 40.3만 |
|---|
| 2026.07.29 | ₩4,583 | ₩4,810 | ₩4,556 | ₩4,663 | +1.75% | 33.1만 |
|---|
| 2026.07.28 | ₩4,516 | ₩4,623 | ₩4,302 | ₩4,530 | +0.30% | 25.9만 |
|---|
| 2026.07.27 | ₩4,677 | ₩4,784 | ₩4,436 | ₩4,516 | -3.43% | 30.3만 |
|---|
| 2026.07.24 | ₩4,650 | ₩4,810 | ₩4,449 | ₩4,637 | -0.29% | 31.3만 |
|---|
| 2026.07.23 | ₩4,677 | ₩4,757 | ₩4,516 | ₩4,610 | -1.43% | 33.6만 |
|---|
| 2026.07.22 | ₩5,131 | ₩5,171 | ₩4,677 | ₩4,677 | -8.85% | 49.4만 |
|---|
| 2026.07.21 | ₩5,358 | ₩5,545 | ₩5,131 | ₩5,144 | -3.99% | 31.1만 |
|---|
| 2026.07.20 | ₩5,599 | ₩5,959 | ₩5,238 | ₩5,345 | -4.53% | 33.9만 |
|---|
| 2026.07.17 | ₩5,625 | ₩5,906 | ₩5,532 | ₩5,585 | -0.71% | 41.4만 |
|---|
| 2026.07.16 | ₩6,253 | ₩6,293 | ₩5,545 | ₩5,652 | -9.62% | 55.7만 |
|---|
| 2026.07.15 | ₩7,122 | ₩7,202 | ₩6,333 | ₩6,360 | -10.69% | 52.9만 |
|---|
| 2026.07.14 | ₩6,280 | ₩7,416 | ₩6,227 | ₩7,135 | +13.62% | 212.4만 |
|---|
| 2026.07.13 | ₩5,425 | ₩6,440 | ₩5,358 | ₩6,146 | +13.30% | 137.2만 |
|---|
| 2026.07.10 | ₩5,906 | ₩5,906 | ₩5,358 | ₩5,425 | -8.14% | 52.9만 |
|---|
| 2026.07.09 | ₩6,013 | ₩6,627 | ₩5,746 | ₩5,839 | -2.89% | 43만 |
|---|
| 2026.07.08 | ₩6,026 | ₩6,240 | ₩5,933 | ₩6,026 | 0.00% | 31.9만 |
|---|
| 2026.07.07 | ₩6,146 | ₩6,227 | ₩5,759 | ₩6,160 | +0.22% | 43.7만 |
|---|
| 2026.07.06 | ₩6,187 | ₩6,400 | ₩5,959 | ₩6,187 | 0.00% | 51.9만 |
|---|
| 2026.07.02 | ₩5,852 | ₩6,387 | ₩5,826 | ₩6,026 | +2.97% | 72.3만 |
|---|
| 2026.07.01 | ₩6,106 | ₩6,200 | ₩5,719 | ₩5,786 | -5.25% | 64.7만 |
|---|
| 2026.06.30 | ₩6,480 | ₩6,641 | ₩5,599 | ₩6,200 | -4.33% | 112.4만 |
|---|
| 2026.06.29 | ₩6,721 | ₩6,935 | ₩6,347 | ₩6,641 | -1.19% | 185.3만 |
|---|
| 2026.06.26 | ₩5,585 | ₩6,721 | ₩5,585 | ₩6,668 | +19.38% | 647.6만 |
|---|
| 2026.06.25 | ₩5,291 | ₩5,839 | ₩5,184 | ₩5,652 | +6.82% | 184.8만 |
|---|
| 2026.06.24 | ₩4,209 | ₩5,331 | ₩4,129 | ₩5,238 | +24.44% | 205.2만 |
|---|
| 2026.06.23 | ₩3,621 | ₩4,944 | ₩3,621 | ₩4,169 | +15.13% | 390.6만 |
|---|
| 2026.06.22 | ₩3,768 | ₩3,995 | ₩3,715 | ₩3,741 | -0.71% | 26.1만 |
|---|
| 2026.06.18 | ₩3,728 | ₩3,915 | ₩3,701 | ₩3,781 | +1.43% | 33.7만 |
|---|
| 2026.06.17 | ₩3,541 | ₩3,848 | ₩3,474 | ₩3,701 | +4.53% | 26.6만 |
|---|
| 2026.06.16 | ₩3,501 | ₩3,621 | ₩3,354 | ₩3,528 | +0.76% | 38.3만 |
|---|
| 2026.06.15 | ₩3,568 | ₩3,715 | ₩3,447 | ₩3,501 | -1.87% | 27.7만 |
|---|
| 2026.06.12 | ₩3,487 | ₩3,688 | ₩3,447 | ₩3,568 | +2.30% | 28.2만 |
|---|
| 2026.06.11 | ₩3,234 | ₩3,528 | ₩3,140 | ₩3,487 | +7.85% | 30.5만 |
|---|
| 2026.06.10 | ₩3,127 | ₩3,340 | ₩3,100 | ₩3,180 | +1.71% | 26.3만 |
|---|
| 2026.06.09 | ₩3,234 | ₩3,394 | ₩3,180 | ₩3,220 | -0.41% | 29.5만 |
|---|
| 2026.06.08 | ₩3,140 | ₩3,247 | ₩3,127 | ₩3,207 | +2.13% | 19.3만 |
|---|
| 2026.06.05 | ₩3,140 | ₩3,207 | ₩3,020 | ₩3,113 | -0.85% | 21.6만 |
|---|
| 2026.06.04 | ₩3,140 | ₩3,274 | ₩3,140 | ₩3,180 | +1.28% | 11.1만 |
|---|
| 2026.06.03 | ₩3,247 | ₩3,247 | ₩3,073 | ₩3,140 | -3.29% | 22.6만 |
|---|
| 2026.06.02 | ₩3,474 | ₩3,514 | ₩3,207 | ₩3,234 | -6.92% | 28만 |
|---|
| 2026.06.01 | ₩3,421 | ₩3,608 | ₩3,340 | ₩3,487 | +1.95% | 31.5만 |
|---|
| 2026.05.29 | ₩3,474 | ₩3,474 | ₩3,247 | ₩3,367 | -3.08% | 28.2만 |
|---|
| 2026.05.28 | ₩3,715 | ₩3,835 | ₩3,434 | ₩3,434 | -7.55% | 35.4만 |
|---|
| 2026.05.27 | ₩3,768 | ₩3,808 | ₩3,568 | ₩3,608 | -4.26% | 42.5만 |
|---|
| 2026.05.26 | ₩3,434 | ₩4,156 | ₩3,381 | ₩3,728 | +8.56% | 98.3만 |
|---|
| 2026.05.22 | ₩3,367 | ₩3,514 | ₩3,327 | ₩3,340 | -0.79% | 30.3만 |
|---|
| 2026.05.21 | ₩2,940 | ₩3,421 | ₩2,873 | ₩3,367 | +14.55% | 39.1만 |
|---|
| 2026.05.20 | ₩2,819 | ₩2,966 | ₩2,779 | ₩2,953 | +4.74% | 17.5만 |
|---|
| 2026.05.19 | ₩2,913 | ₩2,913 | ₩2,766 | ₩2,779 | -4.59% | 31.2만 |
|---|
| 2026.05.18 | ₩2,966 | ₩3,100 | ₩2,833 | ₩2,926 | -1.35% | 29.1만 |
|---|
| 2026.05.15 | ₩3,153 | ₩3,180 | ₩2,900 | ₩2,900 | -8.05% | 36.6만 |
|---|
| 2026.05.14 | ₩3,033 | ₩3,207 | ₩2,993 | ₩3,140 | +3.52% | 23.9만 |
|---|
| 2026.05.13 | ₩3,006 | ₩3,113 | ₩2,966 | ₩2,980 | -0.89% | 41.1만 |
|---|
| 2026.05.12 | ₩2,953 | ₩3,033 | ₩2,900 | ₩3,006 | +1.81% | 27.9만 |
|---|
| 2026.05.11 | ₩2,793 | ₩3,207 | ₩2,779 | ₩2,953 | +5.74% | 65.4만 |
|---|
| 2026.05.08 | ₩2,846 | ₩2,846 | ₩2,766 | ₩2,806 | -1.41% | 20.8만 |
|---|
| 2026.05.07 | ₩2,953 | ₩2,993 | ₩2,712 | ₩2,819 | -4.52% | 50.1만 |
|---|
| 2026.05.06 | ₩3,020 | ₩3,073 | ₩2,913 | ₩3,006 | -0.44% | 38.3만 |
|---|
| 2026.05.05 | ₩3,087 | ₩3,180 | ₩2,926 | ₩2,980 | -3.46% | 32만 |
|---|
| 2026.05.04 | ₩3,020 | ₩3,140 | ₩2,993 | ₩3,060 | +1.33% | 28.3만 |
|---|
| 2026.05.01 | ₩3,060 | ₩3,073 | ₩2,953 | ₩3,033 | -0.87% | 17.9만 |
|---|
| 2026.04.30 | ₩3,046 | ₩3,140 | ₩2,980 | ₩3,033 | -0.44% | 30.2만 |
|---|
| 2026.04.29 | ₩3,087 | ₩3,100 | ₩2,993 | ₩3,006 | -2.60% | 26.5만 |
|---|
| 2026.04.28 | ₩3,127 | ₩3,193 | ₩3,087 | ₩3,100 | -0.85% | 13.8만 |
|---|
| 2026.04.27 | ₩3,113 | ₩3,327 | ₩3,087 | ₩3,167 | +1.72% | 18만 |
|---|
| 2026.04.24 | ₩3,153 | ₩3,193 | ₩3,100 | ₩3,113 | -1.27% | 18.1만 |
|---|
| 2026.04.23 | ₩3,247 | ₩3,340 | ₩3,153 | ₩3,167 | -2.47% | 16.8만 |
|---|
| 2026.04.22 | ₩3,060 | ₩3,274 | ₩3,046 | ₩3,274 | +6.99% | 29만 |
|---|
| 2026.04.21 | ₩3,100 | ₩3,167 | ₩2,993 | ₩3,046 | -1.72% | 31.2만 |
|---|
| 2026.04.20 | ₩3,287 | ₩3,287 | ₩3,020 | ₩3,060 | -6.91% | 40.3만 |
|---|
| 2026.04.17 | ₩3,087 | ₩3,327 | ₩3,060 | ₩3,274 | +6.06% | 54.1만 |
|---|
| 2026.04.16 | ₩3,447 | ₩3,474 | ₩2,980 | ₩3,020 | -12.40% | 53.8만 |
|---|
| 2026.04.15 | ₩3,327 | ₩3,434 | ₩3,314 | ₩3,421 | +2.81% | 30.9만 |
|---|
| 2026.04.14 | ₩3,153 | ₩3,327 | ₩3,153 | ₩3,300 | +4.66% | 12.1만 |
|---|
| 2026.04.13 | ₩3,060 | ₩3,274 | ₩3,020 | ₩3,140 | +2.62% | 21.9만 |
|---|
| 2026.04.10 | ₩3,247 | ₩3,274 | ₩3,006 | ₩3,073 | -5.35% | 20.2만 |
|---|
| 2026.04.09 | ₩2,953 | ₩3,274 | ₩2,953 | ₩3,247 | +9.95% | 40.3만 |
|---|
| 2026.04.08 | ₩2,993 | ₩3,193 | ₩2,940 | ₩2,966 | -0.89% | 51.7만 |
|---|
| 2026.04.07 | ₩3,407 | ₩3,407 | ₩2,913 | ₩2,926 | -14.12% | 73.9만 |
|---|
| 2026.04.06 | ₩3,608 | ₩3,701 | ₩3,340 | ₩3,421 | -5.19% | 53.4만 |
|---|
| 2026.04.02 | ₩3,554 | ₩3,634 | ₩3,407 | ₩3,568 | +0.38% | 24.3만 |
|---|
| 2026.04.01 | ₩3,715 | ₩3,902 | ₩3,487 | ₩3,581 | -3.60% | 73.9만 |
|---|
| 2026.03.31 | ₩3,407 | ₩3,741 | ₩3,407 | ₩3,728 | +9.41% | 21.5만 |
|---|
| 2026.03.30 | ₩3,608 | ₩3,608 | ₩3,421 | ₩3,434 | -4.81% | 19만 |
|---|
| 2026.03.27 | ₩3,741 | ₩3,821 | ₩3,541 | ₩3,581 | -4.29% | 33.2만 |
|---|
| 2026.03.26 | ₩3,915 | ₩4,009 | ₩3,741 | ₩3,741 | -4.44% | 18.7만 |
|---|
| 2026.03.25 | ₩3,902 | ₩4,035 | ₩3,821 | ₩3,915 | +0.34% | 16.9만 |
|---|
| 2026.03.24 | ₩3,808 | ₩3,821 | ₩3,701 | ₩3,781 | -0.70% | 14.2만 |
|---|
| 2026.03.23 | ₩3,728 | ₩3,848 | ₩3,674 | ₩3,821 | +2.51% | 15.1만 |
|---|
| 2026.03.20 | ₩3,741 | ₩3,835 | ₩3,648 | ₩3,674 | -1.79% | 14.8만 |
|---|
| 2026.03.19 | ₩3,741 | ₩3,781 | ₩3,514 | ₩3,741 | 0.00% | 35.4만 |
|---|
| 2026.03.18 | ₩4,196 | ₩4,249 | ₩3,741 | ₩3,768 | -10.19% | 40만 |
|---|
| 2026.03.17 | ₩4,209 | ₩4,423 | ₩4,156 | ₩4,209 | 0.00% | 26.9만 |
|---|
| 2026.03.16 | ₩4,169 | ₩4,383 | ₩4,089 | ₩4,249 | +1.92% | 25.1만 |
|---|
| 2026.03.13 | ₩4,209 | ₩4,383 | ₩4,075 | ₩4,129 | -1.90% | 27.7만 |
|---|
| 2026.03.12 | ₩4,009 | ₩4,463 | ₩3,928 | ₩4,222 | +5.33% | 80.1만 |
|---|
| 2026.03.11 | ₩4,089 | ₩4,156 | ₩3,955 | ₩4,022 | -1.63% | 48.2만 |
|---|
| 2026.03.10 | ₩4,516 | ₩4,677 | ₩4,009 | ₩4,089 | -9.47% | 68.6만 |
|---|
| 2026.03.09 | ₩4,129 | ₩4,637 | ₩4,129 | ₩4,476 | +8.41% | 73.8만 |
|---|
| 2026.03.06 | ₩4,035 | ₩4,222 | ₩4,009 | ₩4,142 | +2.65% | 35만 |
|---|
| 2026.03.05 | ₩4,156 | ₩4,289 | ₩4,009 | ₩4,049 | -2.57% | 34.2만 |
|---|
| 2026.03.04 | ₩4,022 | ₩4,289 | ₩3,942 | ₩4,156 | +3.32% | 40.1만 |
|---|
| 2026.03.03 | ₩4,049 | ₩4,089 | ₩3,821 | ₩3,982 | -1.65% | 37.6만 |
|---|
| 2026.03.02 | ₩3,982 | ₩4,142 | ₩3,835 | ₩4,089 | +2.68% | 37.8만 |
|---|
| 2026.02.27 | ₩4,156 | ₩4,236 | ₩3,915 | ₩3,982 | -4.18% | 53.1만 |
|---|
| 2026.02.26 | ₩4,302 | ₩4,302 | ₩3,982 | ₩4,196 | -2.48% | 30.2만 |
|---|
| 2026.02.25 | ₩4,249 | ₩4,436 | ₩4,222 | ₩4,302 | +1.26% | 15.2만 |
|---|
| 2026.02.24 | ₩4,062 | ₩4,249 | ₩3,995 | ₩4,222 | +3.95% | 21.6만 |
|---|
| 2026.02.23 | ₩3,968 | ₩4,115 | ₩3,888 | ₩4,049 | +2.02% | 10.8만 |
|---|
| 2026.02.20 | ₩3,902 | ₩4,142 | ₩3,875 | ₩3,968 | +1.71% | 15.7만 |
|---|
| 2026.02.19 | ₩3,781 | ₩4,009 | ₩3,755 | ₩3,915 | +3.53% | 16만 |
|---|
| 2026.02.18 | ₩3,648 | ₩3,902 | ₩3,621 | ₩3,768 | +3.30% | 12.7만 |
|---|
| 2026.02.17 | ₩3,661 | ₩3,755 | ₩3,594 | ₩3,661 | 0.00% | 13.4만 |
|---|
| 2026.02.13 | ₩3,634 | ₩3,755 | ₩3,608 | ₩3,688 | +1.47% | 15.8만 |
|---|
| 2026.02.12 | ₩3,674 | ₩3,781 | ₩3,501 | ₩3,755 | +2.18% | 15.5만 |
|---|
| 2026.02.11 | ₩3,688 | ₩3,795 | ₩3,541 | ₩3,688 | 0.00% | 25.4만 |
|---|
| 2026.02.10 | ₩3,648 | ₩3,848 | ₩3,581 | ₩3,688 | +1.10% | 32.8만 |
|---|
| 2026.02.09 | ₩3,715 | ₩3,781 | ₩3,487 | ₩3,634 | -2.16% | 40.7만 |
|---|
| 2026.02.06 | ₩3,768 | ₩3,862 | ₩3,568 | ₩3,741 | -0.71% | 47.4만 |
|---|
| 2026.02.05 | ₩3,968 | ₩3,995 | ₩3,768 | ₩3,781 | -4.71% | 22.1만 |
|---|
| 2026.02.04 | ₩4,316 | ₩4,316 | ₩3,888 | ₩3,955 | -8.36% | 23.6만 |
|---|
| 2026.02.03 | ₩4,009 | ₩4,409 | ₩4,009 | ₩4,343 | +8.33% | 30.2만 |
|---|
| 2026.02.02 | ₩3,795 | ₩4,075 | ₩3,701 | ₩4,009 | +5.63% | 26.9만 |
|---|
| 2026.01.30 | ₩3,902 | ₩3,942 | ₩3,688 | ₩3,781 | -3.08% | 26.6만 |
|---|
| 2026.01.29 | ₩4,102 | ₩4,129 | ₩3,875 | ₩3,915 | -4.56% | 38.7만 |
|---|
| 2026.01.28 | ₩4,209 | ₩4,316 | ₩4,089 | ₩4,115 | -2.22% | 12.8만 |
|---|
| 2026.01.27 | ₩4,169 | ₩4,329 | ₩4,115 | ₩4,209 | +0.96% | 19.9만 |
|---|
| 2026.01.26 | ₩4,369 | ₩4,383 | ₩4,142 | ₩4,169 | -4.59% | 31만 |
|---|
| 2026.01.23 | ₩4,717 | ₩4,717 | ₩4,383 | ₩4,423 | -6.23% | 28.4만 |
|---|
| 2026.01.22 | ₩4,236 | ₩4,757 | ₩4,196 | ₩4,717 | +11.36% | 28.6만 |
|---|
| 2026.01.21 | ₩4,009 | ₩4,249 | ₩3,915 | ₩4,236 | +5.67% | 44.8만 |
|---|
| 2026.01.20 | ₩4,035 | ₩4,062 | ₩3,942 | ₩3,995 | -0.99% | 38.2만 |
|---|
| 2026.01.16 | ₩4,115 | ₩4,196 | ₩3,955 | ₩4,062 | -1.30% | 51.5만 |
|---|
| 2026.01.15 | ₩4,062 | ₩4,369 | ₩3,955 | ₩4,209 | +3.62% | 32.9만 |
|---|
| 2026.01.14 | ₩4,156 | ₩4,156 | ₩3,875 | ₩4,009 | -3.54% | 38.8만 |
|---|
| 2026.01.13 | ₩4,276 | ₩4,276 | ₩4,022 | ₩4,102 | -4.06% | 37.3만 |
|---|
| 2026.01.12 | ₩4,182 | ₩4,249 | ₩4,035 | ₩4,222 | +0.96% | 23.7만 |
|---|
| 2026.01.09 | ₩4,222 | ₩4,262 | ₩3,928 | ₩4,209 | -0.32% | 67.2만 |
|---|
| 2026.01.08 | ₩4,703 | ₩4,743 | ₩4,249 | ₩4,276 | -9.09% | 65.8만 |
|---|
| 2026.01.07 | ₩4,637 | ₩4,904 | ₩4,610 | ₩4,730 | +2.02% | 45.7만 |
|---|
| 2026.01.06 | ₩5,158 | ₩5,278 | ₩4,463 | ₩4,610 | -10.62% | 90.6만 |
|---|
| 2026.01.05 | ₩5,425 | ₩5,572 | ₩5,077 | ₩5,184 | -4.43% | 60.4만 |
|---|
| 2026.01.02 | ₩5,612 | ₩5,812 | ₩5,305 | ₩5,412 | -3.57% | 54.3만 |
|---|
| 2025.12.31 | ₩5,465 | ₩5,612 | ₩5,371 | ₩5,559 | +1.71% | 32.6만 |
|---|
| 2025.12.30 | ₩5,412 | ₩5,532 | ₩5,305 | ₩5,452 | +0.74% | 42.7만 |
|---|
| 2025.12.29 | ₩5,358 | ₩5,518 | ₩5,305 | ₩5,452 | +1.75% | 28.4만 |
|---|
| 2025.12.26 | ₩5,412 | ₩5,599 | ₩5,211 | ₩5,412 | 0.00% | 41.4만 |
|---|
| 2025.12.24 | ₩5,305 | ₩5,425 | ₩5,211 | ₩5,385 | +1.51% | 24.7만 |
|---|
| 2025.12.23 | ₩5,345 | ₩5,518 | ₩4,717 | ₩5,331 | -0.25% | 105.2만 |
|---|
| 2025.12.22 | ₩5,759 | ₩5,906 | ₩5,291 | ₩5,385 | -6.50% | 95.8만 |
|---|
| 2025.12.19 | ₩6,200 | ₩6,454 | ₩5,077 | ₩5,852 | -5.60% | 412.2만 |
|---|
| 2025.12.18 | ₩8,752 | ₩9,286 | ₩8,191 | ₩8,231 | -5.95% | 52.7만 |
|---|
| 2025.12.17 | ₩8,779 | ₩9,527 | ₩8,632 | ₩8,645 | -1.52% | 103.9만 |
|---|
| 2025.12.16 | ₩8,779 | ₩9,059 | ₩8,057 | ₩8,284 | -5.63% | 52.6만 |
|---|
| 2025.12.15 | ₩8,338 | ₩8,912 | ₩8,151 | ₩8,699 | +4.33% | 52만 |
|---|
| 2025.12.12 | ₩7,643 | ₩8,552 | ₩7,402 | ₩8,351 | +9.27% | 76.1만 |
|---|
| 2025.12.11 | ₩7,336 | ₩7,950 | ₩6,841 | ₩7,630 | +4.01% | 70.6만 |
|---|
| 2025.12.10 | ₩8,017 | ₩8,191 | ₩6,815 | ₩7,336 | -8.50% | 116.5만 |
|---|
| 2025.12.09 | ₩8,017 | ₩8,445 | ₩7,897 | ₩7,937 | -1.00% | 52.8만 |
|---|
| 2025.12.08 | ₩7,603 | ₩8,137 | ₩7,603 | ₩8,044 | +5.80% | 58.1만 |
|---|
| 2025.12.05 | ₩8,391 | ₩8,899 | ₩7,576 | ₩7,670 | -8.60% | 77.4만 |
|---|
| 2025.12.04 | ₩7,710 | ₩8,712 | ₩7,643 | ₩8,418 | +9.19% | 74.4만 |
|---|
| 2025.12.03 | ₩7,269 | ₩7,950 | ₩7,255 | ₩7,616 | +4.78% | 59.9만 |
|---|
| 2025.12.02 | ₩7,349 | ₩7,509 | ₩7,095 | ₩7,296 | -0.73% | 30.2만 |
|---|
| 2025.12.01 | ₩7,696 | ₩7,710 | ₩7,349 | ₩7,362 | -4.34% | 23.8만 |
|---|
| 2025.11.28 | ₩7,736 | ₩7,817 | ₩7,483 | ₩7,656 | -1.04% | 10.1만 |
|---|
| 2025.11.26 | ₩7,670 | ₩7,817 | ₩7,563 | ₩7,696 | +0.35% | 18.8만 |
|---|
| 2025.11.25 | ₩7,349 | ₩7,857 | ₩7,349 | ₩7,630 | +3.82% | 26만 |
|---|
| 2025.11.24 | ₩7,149 | ₩7,523 | ₩7,122 | ₩7,362 | +2.99% | 21.2만 |
|---|
| 2025.11.21 | ₩7,576 | ₩8,057 | ₩6,988 | ₩7,149 | -5.64% | 40.9만 |
|---|
| 2025.11.20 | ₩7,683 | ₩8,231 | ₩7,616 | ₩7,670 | -0.17% | 27.5만 |
|---|
| 2025.11.19 | ₩8,204 | ₩8,405 | ₩7,643 | ₩7,670 | -6.51% | 26.3만 |
|---|
| 2025.11.18 | ₩7,897 | ₩8,445 | ₩7,469 | ₩8,271 | +4.74% | 50만 |
|---|
| 2025.11.17 | ₩7,496 | ₩8,151 | ₩7,496 | ₩8,017 | +6.95% | 47.1만 |
|---|
| 2025.11.14 | ₩6,815 | ₩7,603 | ₩6,815 | ₩7,362 | +8.04% | 23.9만 |
|---|
| 2025.11.13 | ₩7,843 | ₩7,883 | ₩6,948 | ₩7,389 | -5.79% | 48.2만 |
|---|
| 2025.11.12 | ₩7,416 | ₩7,883 | ₩7,416 | ₩7,790 | +5.05% | 29.7만 |
|---|
| 2025.11.11 | ₩7,162 | ₩7,389 | ₩6,881 | ₩7,349 | +2.61% | 31.2만 |
|---|
| 2025.11.10 | ₩7,215 | ₩8,218 | ₩6,948 | ₩6,948 | -3.70% | 85.7만 |
|---|
| 2025.11.07 | ₩7,483 | ₩7,630 | ₩6,748 | ₩6,948 | -7.14% | 50.1만 |
|---|
| 2025.11.06 | ₩7,429 | ₩7,843 | ₩7,362 | ₩7,456 | +0.36% | 24.5만 |
|---|
| 2025.11.05 | ₩7,616 | ₩8,017 | ₩7,469 | ₩7,523 | -1.23% | 29.9만 |
|---|
| 2025.11.04 | ₩8,017 | ₩8,351 | ₩7,416 | ₩7,576 | -5.50% | 57.6만 |
|---|
| 2025.11.03 | ₩7,549 | ₩8,044 | ₩7,483 | ₩8,017 | +6.19% | 58.5만 |
|---|
| 2025.10.31 | ₩6,868 | ₩7,763 | ₩6,868 | ₩7,763 | +13.04% | 46.1만 |
|---|
| 2025.10.30 | ₩6,948 | ₩7,082 | ₩6,748 | ₩6,774 | -2.50% | 10.1만 |
|---|
| 2025.10.29 | ₩6,948 | ₩7,015 | ₩6,721 | ₩6,828 | -1.73% | 45.4만 |
|---|
| 2025.10.28 | ₩6,748 | ₩7,028 | ₩6,748 | ₩6,868 | +1.78% | 143.5만 |
|---|
| 2025.10.27 | ₩6,988 | ₩7,135 | ₩6,801 | ₩6,815 | -2.49% | 18.5만 |
|---|
| 2025.10.24 | ₩6,908 | ₩7,175 | ₩6,908 | ₩6,988 | +1.16% | 19.5만 |
|---|
| 2025.10.23 | ₩6,641 | ₩6,895 | ₩6,534 | ₩6,855 | +3.22% | 12.1만 |
|---|
| 2025.10.22 | ₩7,082 | ₩7,082 | ₩6,374 | ₩6,521 | -7.92% | 34.5만 |
|---|
| 2025.10.21 | ₩6,948 | ₩7,149 | ₩6,828 | ₩7,082 | +1.92% | 23만 |
|---|
| 2025.10.20 | ₩6,761 | ₩7,028 | ₩6,708 | ₩6,801 | +0.59% | 23.5만 |
|---|
| 2025.10.17 | ₩6,748 | ₩6,841 | ₩6,534 | ₩6,668 | -1.19% | 17.8만 |
|---|
| 2025.10.16 | ₩6,868 | ₩7,002 | ₩6,627 | ₩6,748 | -1.75% | 25.8만 |
|---|
| 2025.10.15 | ₩6,748 | ₩7,015 | ₩6,694 | ₩6,935 | +2.77% | 22.1만 |
|---|
| 2025.10.14 | ₩6,855 | ₩6,868 | ₩6,507 | ₩6,627 | -3.31% | 34.4만 |
|---|
| 2025.10.13 | ₩6,440 | ₩7,149 | ₩6,320 | ₩6,815 | +5.81% | 51.9만 |
|---|
| 2025.10.10 | ₩6,374 | ₩6,387 | ₩6,093 | ₩6,307 | -1.05% | 22.5만 |
|---|