시장 데이터를 불러오는 중
전체 종목
게인 테라퓨틱스 과거 주가
Gain Therapeutics, Inc. - Common Stock · GANX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gain Therapeutics, Inc. - Common Stock · GANX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,157 | ₩2,224 | ₩2,157 | ₩2,198 | +1.86% | 32.9만 |
| 2026.10.08 | ₩2,224 | ₩2,245 | ₩2,157 | ₩2,164 | -2.71% | 36.2만 |
| 2026.10.07 | ₩2,224 | ₩2,265 | ₩2,198 | ₩2,238 | +0.60% | 37.2만 |
| 2026.10.06 | ₩2,278 | ₩2,345 | ₩2,218 | ₩2,238 | -1.76% | 64.5만 |
| 2026.10.05 | ₩2,345 | ₩2,372 | ₩2,265 | ₩2,265 | -3.43% | 34.7만 |
| 2026.10.02 | ₩2,345 | ₩2,385 | ₩2,278 | ₩2,291 | -2.29% | 38.4만 |
| 2026.10.01 | ₩2,312 | ₩2,376 | ₩2,238 | ₩2,305 | -0.29% | 49.4만 |
| 2026.09.30 | ₩2,278 | ₩2,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,318 |
| +1.76% |
| 78.7만 |
| 2026.09.29 | ₩2,345 | ₩2,358 | ₩2,144 | ₩2,251 | -4.00% | 129만 |
|---|
| 2026.09.28 | ₩2,345 | ₩2,439 | ₩2,305 | ₩2,372 | +1.14% | 54.7만 |
|---|
| 2026.09.25 | ₩2,479 | ₩2,523 | ₩2,379 | ₩2,385 | -3.78% | 38.3만 |
|---|
| 2026.09.24 | ₩2,466 | ₩2,486 | ₩2,399 | ₩2,466 | 0.00% | 40.6만 |
|---|
| 2026.09.23 | ₩2,559 | ₩2,644 | ₩2,452 | ₩2,466 | -3.66% | 29.3만 |
|---|
| 2026.09.22 | ₩2,479 | ₩2,626 | ₩2,446 | ₩2,613 | +5.41% | 69.2만 |
|---|
| 2026.09.21 | ₩2,412 | ₩2,479 | ₩2,385 | ₩2,466 | +2.22% | 33.6만 |
|---|
| 2026.09.18 | ₩2,399 | ₩2,419 | ₩2,345 | ₩2,358 | -1.68% | 37.6만 |
|---|
| 2026.09.17 | ₩2,372 | ₩2,392 | ₩2,325 | ₩2,385 | +0.56% | 34만 |
|---|
| 2026.09.16 | ₩2,318 | ₩2,399 | ₩2,278 | ₩2,305 | -0.58% | 26.6만 |
|---|
| 2026.09.15 | ₩2,332 | ₩2,332 | ₩2,265 | ₩2,291 | -1.72% | 21.6만 |
|---|
| 2026.09.14 | ₩2,358 | ₩2,412 | ₩2,318 | ₩2,332 | -1.14% | 36만 |
|---|
| 2026.09.11 | ₩2,342 | ₩2,385 | ₩2,305 | ₩2,345 | +0.11% | 22.4만 |
|---|
| 2026.09.10 | ₩2,305 | ₩2,332 | ₩2,265 | ₩2,291 | -0.58% | 50.6만 |
|---|
| 2026.09.09 | ₩2,425 | ₩2,452 | ₩2,305 | ₩2,305 | -4.97% | 51.3만 |
|---|
| 2026.09.08 | ₩2,412 | ₩2,479 | ₩2,372 | ₩2,452 | +1.67% | 29.2만 |
|---|
| 2026.09.04 | ₩2,425 | ₩2,452 | ₩2,392 | ₩2,412 | -0.55% | 20.4만 |
|---|
| 2026.09.03 | ₩2,412 | ₩2,446 | ₩2,372 | ₩2,439 | +1.11% | 39만 |
|---|
| 2026.09.02 | ₩2,385 | ₩2,474 | ₩2,345 | ₩2,399 | +0.56% | 36.5만 |
|---|
| 2026.09.01 | ₩2,452 | ₩2,452 | ₩2,372 | ₩2,372 | -3.28% | 19.8만 |
|---|
| 2026.08.31 | ₩2,372 | ₩2,466 | ₩2,358 | ₩2,412 | +1.69% | 26만 |
|---|
| 2026.08.28 | ₩2,466 | ₩2,486 | ₩2,358 | ₩2,372 | -3.80% | 31.3만 |
|---|
| 2026.08.27 | ₩2,479 | ₩2,546 | ₩2,405 | ₩2,479 | 0.00% | 41.6만 |
|---|
| 2026.08.26 | ₩2,559 | ₩2,573 | ₩2,412 | ₩2,425 | -5.24% | 72.3만 |
|---|
| 2026.08.25 | ₩2,680 | ₩2,747 | ₩2,546 | ₩2,553 | -4.75% | 38.3만 |
|---|
| 2026.08.24 | ₩2,693 | ₩2,720 | ₩2,586 | ₩2,680 | -0.50% | 31.6만 |
|---|
| 2026.08.21 | ₩2,680 | ₩2,740 | ₩2,653 | ₩2,687 | +0.25% | 27.8만 |
|---|
| 2026.08.20 | ₩2,720 | ₩2,727 | ₩2,613 | ₩2,653 | -2.46% | 38.3만 |
|---|
| 2026.08.19 | ₩2,707 | ₩2,794 | ₩2,707 | ₩2,774 | +2.48% | 30만 |
|---|
| 2026.08.18 | ₩2,707 | ₩2,760 | ₩2,633 | ₩2,720 | +0.50% | 35.2만 |
|---|
| 2026.08.17 | ₩2,827 | ₩2,881 | ₩2,720 | ₩2,734 | -3.32% | 32.4만 |
|---|
| 2026.08.14 | ₩2,894 | ₩2,929 | ₩2,801 | ₩2,841 | -1.85% | 51.9만 |
|---|
| 2026.08.13 | ₩2,881 | ₩3,176 | ₩2,861 | ₩2,901 | +0.70% | 132.9만 |
|---|
| 2026.08.12 | ₩2,693 | ₩2,908 | ₩2,693 | ₩2,841 | +5.47% | 58.7만 |
|---|
| 2026.08.11 | ₩2,385 | ₩2,868 | ₩2,385 | ₩2,760 | +15.73% | 167.4만 |
|---|
| 2026.08.10 | ₩2,439 | ₩2,466 | ₩2,358 | ₩2,372 | -2.75% | 28.3만 |
|---|
| 2026.08.07 | ₩2,412 | ₩2,479 | ₩2,385 | ₩2,439 | +1.11% | 34.3만 |
|---|
| 2026.08.06 | ₩2,385 | ₩2,486 | ₩2,318 | ₩2,385 | 0.00% | 37.2만 |
|---|
| 2026.08.05 | ₩2,385 | ₩2,452 | ₩2,358 | ₩2,412 | +1.12% | 29.8만 |
|---|
| 2026.08.04 | ₩2,332 | ₩2,412 | ₩2,278 | ₩2,358 | +1.15% | 28.3만 |
|---|
| 2026.08.03 | ₩2,238 | ₩2,372 | ₩2,224 | ₩2,345 | +4.79% | 39.1만 |
|---|
| 2026.07.31 | ₩2,358 | ₩2,385 | ₩2,251 | ₩2,251 | -4.55% | 23.1만 |
|---|
| 2026.07.30 | ₩2,278 | ₩2,399 | ₩2,224 | ₩2,358 | +3.53% | 69.6만 |
|---|
| 2026.07.29 | ₩2,332 | ₩2,365 | ₩2,251 | ₩2,265 | -2.87% | 54.3만 |
|---|
| 2026.07.28 | ₩2,479 | ₩2,479 | ₩2,298 | ₩2,318 | -6.49% | 32.5만 |
|---|
| 2026.07.27 | ₩2,399 | ₩2,533 | ₩2,370 | ₩2,492 | +3.91% | 39.6만 |
|---|
| 2026.07.24 | ₩2,425 | ₩2,425 | ₩2,332 | ₩2,345 | -3.31% | 47.2만 |
|---|
| 2026.07.23 | ₩2,399 | ₩2,533 | ₩2,399 | ₩2,439 | +1.68% | 43.1만 |
|---|
| 2026.07.22 | ₩2,439 | ₩2,506 | ₩2,399 | ₩2,466 | +1.10% | 37만 |
|---|
| 2026.07.21 | ₩2,211 | ₩2,479 | ₩2,184 | ₩2,466 | +11.52% | 68.3만 |
|---|
| 2026.07.20 | ₩2,332 | ₩2,345 | ₩2,178 | ₩2,184 | -6.32% | 34만 |
|---|
| 2026.07.17 | ₩2,211 | ₩2,305 | ₩2,144 | ₩2,291 | +3.64% | 50.3만 |
|---|
| 2026.07.16 | ₩2,265 | ₩2,278 | ₩2,178 | ₩2,224 | -1.78% | 84.6만 |
|---|
| 2026.07.15 | ₩2,265 | ₩2,278 | ₩2,131 | ₩2,251 | -0.59% | 99.6만 |
|---|
| 2026.07.14 | ₩2,385 | ₩2,486 | ₩2,238 | ₩2,251 | -5.62% | 146.9만 |
|---|
| 2026.07.13 | ₩2,399 | ₩2,479 | ₩2,332 | ₩2,358 | -1.68% | 99.7만 |
|---|
| 2026.07.10 | ₩2,439 | ₩2,439 | ₩2,332 | ₩2,412 | -1.10% | 61만 |
|---|
| 2026.07.09 | ₩2,439 | ₩2,506 | ₩2,399 | ₩2,439 | 0.00% | 58.9만 |
|---|
| 2026.07.08 | ₩2,385 | ₩2,491 | ₩2,385 | ₩2,399 | +0.56% | 59.1만 |
|---|
| 2026.07.07 | ₩2,425 | ₩2,466 | ₩2,305 | ₩2,425 | 0.00% | 74.4만 |
|---|
| 2026.07.06 | ₩2,559 | ₩2,594 | ₩2,412 | ₩2,425 | -5.24% | 62.2만 |
|---|
| 2026.07.02 | ₩2,640 | ₩2,720 | ₩2,526 | ₩2,559 | -3.05% | 76.7만 |
|---|
| 2026.07.01 | ₩2,680 | ₩2,874 | ₩2,573 | ₩2,667 | -0.50% | 152.5만 |
|---|
| 2026.06.30 | ₩2,613 | ₩3,002 | ₩2,586 | ₩2,720 | +4.10% | 378.1만 |
|---|
| 2026.06.29 | ₩2,345 | ₩2,667 | ₩2,345 | ₩2,653 | +13.14% | 1254.8만 |
|---|
| 2026.06.26 | ₩2,305 | ₩2,372 | ₩2,251 | ₩2,345 | +1.74% | 55.1만 |
|---|
| 2026.06.25 | ₩2,291 | ₩2,345 | ₩2,291 | ₩2,305 | +0.58% | 28.4만 |
|---|
| 2026.06.24 | ₩2,425 | ₩2,506 | ₩2,332 | ₩2,332 | -3.87% | 27.2만 |
|---|
| 2026.06.23 | ₩2,452 | ₩2,546 | ₩2,372 | ₩2,372 | -3.28% | 37.9만 |
|---|
| 2026.06.22 | ₩2,519 | ₩2,613 | ₩2,468 | ₩2,479 | -1.60% | 79.8만 |
|---|
| 2026.06.18 | ₩2,425 | ₩2,539 | ₩2,412 | ₩2,519 | +3.87% | 50.4만 |
|---|
| 2026.06.17 | ₩2,399 | ₩2,518 | ₩2,372 | ₩2,385 | -0.56% | 38.2만 |
|---|
| 2026.06.16 | ₩2,385 | ₩2,492 | ₩2,372 | ₩2,399 | +0.56% | 60.1만 |
|---|
| 2026.06.15 | ₩2,291 | ₩2,399 | ₩2,278 | ₩2,345 | +2.34% | 44.7만 |
|---|
| 2026.06.12 | ₩2,211 | ₩2,285 | ₩2,198 | ₩2,251 | +1.82% | 48.3만 |
|---|
| 2026.06.11 | ₩2,198 | ₩2,278 | ₩2,144 | ₩2,265 | +3.05% | 53.4만 |
|---|
| 2026.06.10 | ₩2,171 | ₩2,345 | ₩2,171 | ₩2,198 | +1.23% | 36.2만 |
|---|
| 2026.06.09 | ₩2,238 | ₩2,278 | ₩2,090 | ₩2,211 | -1.20% | 130.6만 |
|---|
| 2026.06.08 | ₩2,318 | ₩2,358 | ₩2,224 | ₩2,265 | -2.31% | 54.6만 |
|---|
| 2026.06.05 | ₩2,466 | ₩2,466 | ₩2,251 | ₩2,278 | -7.61% | 61.7만 |
|---|
| 2026.06.04 | ₩2,399 | ₩2,546 | ₩2,399 | ₩2,492 | +3.91% | 36.9만 |
|---|
| 2026.06.03 | ₩2,452 | ₩2,472 | ₩2,358 | ₩2,399 | -2.19% | 37.5만 |
|---|
| 2026.06.02 | ₩2,559 | ₩2,573 | ₩2,439 | ₩2,452 | -4.19% | 88.8만 |
|---|
| 2026.06.01 | ₩2,626 | ₩2,720 | ₩2,546 | ₩2,626 | 0.00% | 115.5만 |
|---|
| 2026.05.29 | ₩2,734 | ₩2,734 | ₩2,519 | ₩2,613 | -4.41% | 86.9만 |
|---|
| 2026.05.28 | ₩2,412 | ₩2,747 | ₩2,399 | ₩2,707 | +12.22% | 157.4만 |
|---|
| 2026.05.27 | ₩2,425 | ₩2,506 | ₩2,345 | ₩2,372 | -2.21% | 69.8만 |
|---|
| 2026.05.26 | ₩2,533 | ₩2,613 | ₩2,412 | ₩2,439 | -3.70% | 115.8만 |
|---|
| 2026.05.22 | ₩2,385 | ₩2,455 | ₩2,372 | ₩2,385 | 0.00% | 41.3만 |
|---|
| 2026.05.21 | ₩2,198 | ₩2,370 | ₩2,171 | ₩2,345 | +6.71% | 54.5만 |
|---|
| 2026.05.20 | ₩2,144 | ₩2,265 | ₩2,144 | ₩2,211 | +3.12% | 51.2만 |
|---|
| 2026.05.19 | ₩2,144 | ₩2,198 | ₩2,050 | ₩2,131 | -0.62% | 72.4만 |
|---|
| 2026.05.18 | ₩2,358 | ₩2,419 | ₩2,124 | ₩2,171 | -7.95% | 100.9만 |
|---|
| 2026.05.15 | ₩2,439 | ₩2,471 | ₩2,345 | ₩2,345 | -3.85% | 60.3만 |
|---|
| 2026.05.14 | ₩2,372 | ₩2,486 | ₩2,332 | ₩2,439 | +2.82% | 44.7만 |
|---|
| 2026.05.13 | ₩2,439 | ₩2,452 | ₩2,385 | ₩2,385 | -2.20% | 31만 |
|---|
| 2026.05.12 | ₩2,412 | ₩2,492 | ₩2,365 | ₩2,412 | 0.00% | 35.9만 |
|---|
| 2026.05.11 | ₩2,479 | ₩2,479 | ₩2,345 | ₩2,439 | -1.62% | 53.7만 |
|---|
| 2026.05.08 | ₩2,479 | ₩2,531 | ₩2,425 | ₩2,439 | -1.62% | 33.8만 |
|---|
| 2026.05.07 | ₩2,573 | ₩2,573 | ₩2,432 | ₩2,506 | -2.60% | 34.7만 |
|---|
| 2026.05.06 | ₩2,533 | ₩2,586 | ₩2,494 | ₩2,559 | +1.06% | 43.4만 |
|---|
| 2026.05.05 | ₩2,546 | ₩2,559 | ₩2,506 | ₩2,506 | -1.58% | 46.8만 |
|---|
| 2026.05.04 | ₩2,533 | ₩2,613 | ₩2,506 | ₩2,546 | +0.53% | 56.1만 |
|---|
| 2026.05.01 | ₩2,466 | ₩2,580 | ₩2,452 | ₩2,519 | +2.17% | 42.4만 |
|---|
| 2026.04.30 | ₩2,399 | ₩2,539 | ₩2,385 | ₩2,533 | +5.59% | 47.7만 |
|---|
| 2026.04.29 | ₩2,492 | ₩2,539 | ₩2,291 | ₩2,358 | -5.38% | 92만 |
|---|
| 2026.04.28 | ₩2,600 | ₩2,640 | ₩2,479 | ₩2,479 | -4.64% | 45.7만 |
|---|
| 2026.04.27 | ₩2,667 | ₩2,707 | ₩2,586 | ₩2,613 | -2.01% | 49.5만 |
|---|
| 2026.04.24 | ₩2,573 | ₩2,747 | ₩2,519 | ₩2,640 | +2.60% | 66.5만 |
|---|
| 2026.04.23 | ₩2,680 | ₩2,734 | ₩2,533 | ₩2,533 | -5.50% | 58.4만 |
|---|
| 2026.04.22 | ₩2,841 | ₩2,868 | ₩2,700 | ₩2,734 | -3.77% | 33.8만 |
|---|
| 2026.04.21 | ₩2,868 | ₩2,935 | ₩2,774 | ₩2,801 | -2.34% | 45.8만 |
|---|
| 2026.04.20 | ₩2,868 | ₩2,920 | ₩2,801 | ₩2,841 | -0.93% | 52.5만 |
|---|
| 2026.04.17 | ₩2,814 | ₩2,948 | ₩2,760 | ₩2,854 | +1.43% | 68.2만 |
|---|
| 2026.04.16 | ₩2,881 | ₩2,881 | ₩2,747 | ₩2,747 | -4.65% | 45.4만 |
|---|
| 2026.04.15 | ₩2,559 | ₩2,881 | ₩2,519 | ₩2,868 | +12.04% | 78.8만 |
|---|
| 2026.04.14 | ₩2,533 | ₩2,673 | ₩2,479 | ₩2,533 | 0.00% | 64.2만 |
|---|
| 2026.04.13 | ₩2,372 | ₩2,546 | ₩2,372 | ₩2,506 | +5.65% | 68.6만 |
|---|
| 2026.04.10 | ₩2,452 | ₩2,506 | ₩2,385 | ₩2,412 | -1.64% | 41.1만 |
|---|
| 2026.04.09 | ₩2,412 | ₩2,519 | ₩2,385 | ₩2,466 | +2.22% | 34.2만 |
|---|
| 2026.04.08 | ₩2,559 | ₩2,598 | ₩2,372 | ₩2,412 | -5.76% | 61.1만 |
|---|
| 2026.04.07 | ₩2,466 | ₩2,499 | ₩2,305 | ₩2,479 | +0.54% | 68.8만 |
|---|
| 2026.04.06 | ₩2,492 | ₩2,613 | ₩2,439 | ₩2,492 | 0.00% | 52.1만 |
|---|
| 2026.04.02 | ₩2,533 | ₩2,626 | ₩2,452 | ₩2,479 | -2.12% | 52.3만 |
|---|
| 2026.04.01 | ₩2,613 | ₩2,720 | ₩2,533 | ₩2,600 | -0.51% | 57.5만 |
|---|
| 2026.03.31 | ₩2,439 | ₩2,620 | ₩2,372 | ₩2,600 | +6.59% | 36.1만 |
|---|
| 2026.03.30 | ₩2,466 | ₩2,466 | ₩2,318 | ₩2,412 | -2.17% | 48.9만 |
|---|
| 2026.03.27 | ₩2,546 | ₩2,600 | ₩2,345 | ₩2,452 | -3.68% | 89.1만 |
|---|
| 2026.03.26 | ₩2,613 | ₩2,774 | ₩2,519 | ₩2,533 | -3.08% | 48.7만 |
|---|
| 2026.03.25 | ₩2,533 | ₩2,707 | ₩2,533 | ₩2,626 | +3.70% | 42.3만 |
|---|
| 2026.03.24 | ₩2,506 | ₩2,590 | ₩2,399 | ₩2,492 | -0.53% | 56.3만 |
|---|
| 2026.03.23 | ₩2,680 | ₩2,801 | ₩2,526 | ₩2,533 | -5.50% | 81.2만 |
|---|
| 2026.03.20 | ₩2,546 | ₩2,667 | ₩2,506 | ₩2,613 | +2.63% | 76.1만 |
|---|
| 2026.03.19 | ₩2,586 | ₩2,653 | ₩2,486 | ₩2,546 | -1.55% | 70.2만 |
|---|
| 2026.03.18 | ₩3,350 | ₩3,417 | ₩2,479 | ₩2,613 | -22.00% | 308.6만 |
|---|
| 2026.03.17 | ₩3,484 | ₩3,618 | ₩3,390 | ₩3,511 | +0.77% | 73.2만 |
|---|
| 2026.03.16 | ₩3,350 | ₩3,524 | ₩3,270 | ₩3,377 | +0.80% | 56.6만 |
|---|
| 2026.03.13 | ₩3,739 | ₩3,846 | ₩3,250 | ₩3,256 | -12.90% | 126.3만 |
|---|
| 2026.03.12 | ₩3,806 | ₩3,866 | ₩3,645 | ₩3,685 | -3.17% | 63.7만 |
|---|
| 2026.03.11 | ₩3,752 | ₩3,899 | ₩3,618 | ₩3,806 | +1.43% | 68.3만 |
|---|
| 2026.03.10 | ₩3,926 | ₩3,966 | ₩3,564 | ₩3,792 | -3.41% | 77.3만 |
|---|
| 2026.03.09 | ₩4,087 | ₩4,107 | ₩3,886 | ₩3,926 | -3.93% | 108.4만 |
|---|
| 2026.03.06 | ₩3,323 | ₩4,114 | ₩3,296 | ₩4,087 | +22.98% | 153만 |
|---|
| 2026.03.05 | ₩3,390 | ₩3,417 | ₩3,266 | ₩3,363 | -0.79% | 62.8만 |
|---|
| 2026.03.04 | ₩3,591 | ₩3,591 | ₩3,417 | ₩3,444 | -4.10% | 50.1만 |
|---|
| 2026.03.03 | ₩3,578 | ₩3,645 | ₩3,377 | ₩3,524 | -1.50% | 37.4만 |
|---|
| 2026.03.02 | ₩3,484 | ₩3,672 | ₩3,323 | ₩3,631 | +4.23% | 59.2만 |
|---|
| 2026.02.27 | ₩3,203 | ₩3,511 | ₩3,176 | ₩3,497 | +9.21% | 50.2만 |
|---|
| 2026.02.26 | ₩3,363 | ₩3,363 | ₩3,162 | ₩3,323 | -1.20% | 46.6만 |
|---|
| 2026.02.25 | ₩3,658 | ₩3,739 | ₩3,343 | ₩3,377 | -7.69% | 114.2만 |
|---|
| 2026.02.24 | ₩2,814 | ₩3,735 | ₩2,801 | ₩3,672 | +30.48% | 309.2만 |
|---|
| 2026.02.23 | ₩2,613 | ₩2,821 | ₩2,600 | ₩2,801 | +7.18% | 59.3만 |
|---|
| 2026.02.20 | ₩2,559 | ₩2,640 | ₩2,546 | ₩2,600 | +1.57% | 46.5만 |
|---|
| 2026.02.19 | ₩2,425 | ₩2,573 | ₩2,405 | ₩2,533 | +4.42% | 33.7만 |
|---|
| 2026.02.18 | ₩2,385 | ₩2,533 | ₩2,385 | ₩2,452 | +2.81% | 67.4만 |
|---|
| 2026.02.17 | ₩2,452 | ₩2,506 | ₩2,399 | ₩2,425 | -1.09% | 51.6만 |
|---|
| 2026.02.13 | ₩2,332 | ₩2,479 | ₩2,332 | ₩2,425 | +4.02% | 65.9만 |
|---|
| 2026.02.12 | ₩2,318 | ₩2,372 | ₩2,238 | ₩2,318 | 0.00% | 34.5만 |
|---|
| 2026.02.11 | ₩2,372 | ₩2,439 | ₩2,278 | ₩2,332 | -1.69% | 29.4만 |
|---|
| 2026.02.10 | ₩2,412 | ₩2,492 | ₩2,352 | ₩2,385 | -1.11% | 48.7만 |
|---|
| 2026.02.09 | ₩2,385 | ₩2,432 | ₩2,318 | ₩2,399 | +0.56% | 30.7만 |
|---|
| 2026.02.06 | ₩2,184 | ₩2,439 | ₩2,184 | ₩2,345 | +7.36% | 69.2만 |
|---|
| 2026.02.05 | ₩2,345 | ₩2,439 | ₩2,157 | ₩2,171 | -7.43% | 93.1만 |
|---|
| 2026.02.04 | ₩2,399 | ₩2,452 | ₩2,291 | ₩2,358 | -1.68% | 53.1만 |
|---|
| 2026.02.03 | ₩2,399 | ₩2,479 | ₩2,305 | ₩2,425 | +1.12% | 54.4만 |
|---|
| 2026.02.02 | ₩2,412 | ₩2,612 | ₩2,372 | ₩2,385 | -1.11% | 38.7만 |
|---|
| 2026.01.30 | ₩2,559 | ₩2,613 | ₩2,412 | ₩2,412 | -5.76% | 51.1만 |
|---|
| 2026.01.29 | ₩2,626 | ₩2,653 | ₩2,533 | ₩2,573 | -2.04% | 49.7만 |
|---|
| 2026.01.28 | ₩2,760 | ₩2,767 | ₩2,620 | ₩2,626 | -4.85% | 52만 |
|---|
| 2026.01.27 | ₩2,640 | ₩2,774 | ₩2,586 | ₩2,760 | +4.57% | 37만 |
|---|
| 2026.01.26 | ₩2,720 | ₩2,734 | ₩2,593 | ₩2,613 | -3.94% | 84.8만 |
|---|
| 2026.01.23 | ₩2,760 | ₩2,868 | ₩2,707 | ₩2,747 | -0.49% | 62만 |
|---|
| 2026.01.22 | ₩2,653 | ₩2,868 | ₩2,573 | ₩2,787 | +5.05% | 70.8만 |
|---|
| 2026.01.21 | ₩2,667 | ₩2,801 | ₩2,546 | ₩2,640 | -1.01% | 95.8만 |
|---|
| 2026.01.20 | ₩2,425 | ₩2,766 | ₩2,345 | ₩2,667 | +9.94% | 113.2만 |
|---|
| 2026.01.16 | ₩2,613 | ₩2,651 | ₩2,372 | ₩2,425 | -7.18% | 185.8만 |
|---|
| 2026.01.15 | ₩2,961 | ₩2,988 | ₩2,506 | ₩2,519 | -14.93% | 191.6만 |
|---|
| 2026.01.14 | ₩2,961 | ₩3,022 | ₩2,894 | ₩2,948 | -0.45% | 52.7만 |
|---|
| 2026.01.13 | ₩2,868 | ₩3,002 | ₩2,781 | ₩2,988 | +4.21% | 84.3만 |
|---|
| 2026.01.12 | ₩3,042 | ₩3,082 | ₩2,734 | ₩2,868 | -5.73% | 192.5만 |
|---|
| 2026.01.09 | ₩3,270 | ₩3,363 | ₩3,028 | ₩3,095 | -5.33% | 115.1만 |
|---|
| 2026.01.08 | ₩3,270 | ₩3,390 | ₩3,162 | ₩3,270 | 0.00% | 83.4만 |
|---|
| 2026.01.07 | ₩3,511 | ₩3,631 | ₩3,136 | ₩3,229 | -8.02% | 151.9만 |
|---|
| 2026.01.06 | ₩3,993 | ₩4,194 | ₩3,082 | ₩3,417 | -14.43% | 321.2만 |
|---|
| 2026.01.05 | ₩4,328 | ₩4,382 | ₩3,792 | ₩3,980 | -8.05% | 122.7만 |
|---|
| 2026.01.02 | ₩4,409 | ₩4,409 | ₩4,167 | ₩4,261 | -3.34% | 56만 |
|---|
| 2025.12.31 | ₩4,074 | ₩4,395 | ₩4,033 | ₩4,315 | +5.92% | 68.8만 |
|---|
| 2025.12.30 | ₩4,275 | ₩4,275 | ₩4,020 | ₩4,087 | -4.39% | 89.1만 |
|---|
| 2025.12.29 | ₩4,174 | ₩4,449 | ₩3,993 | ₩4,234 | +1.44% | 90.6만 |
|---|
| 2025.12.26 | ₩4,288 | ₩4,301 | ₩4,087 | ₩4,221 | -1.56% | 57.6만 |
|---|
| 2025.12.24 | ₩4,154 | ₩4,462 | ₩3,886 | ₩4,315 | +3.87% | 79.3만 |
|---|
| 2025.12.23 | ₩4,194 | ₩4,623 | ₩4,087 | ₩4,127 | -1.60% | 117.9만 |
|---|
| 2025.12.22 | ₩3,940 | ₩4,422 | ₩3,685 | ₩4,275 | +8.50% | 292.5만 |
|---|
| 2025.12.19 | ₩3,189 | ₩4,315 | ₩3,149 | ₩3,853 | +20.80% | 1256.3만 |
|---|
| 2025.12.18 | ₩4,770 | ₩4,851 | ₩2,868 | ₩3,015 | -36.80% | 676.5만 |
|---|
| 2025.12.17 | ₩5,159 | ₩5,467 | ₩5,059 | ₩5,427 | +5.19% | 128.5만 |
|---|
| 2025.12.16 | ₩5,293 | ₩5,601 | ₩5,105 | ₩5,172 | -2.28% | 134.3만 |
|---|
| 2025.12.15 | ₩5,641 | ₩5,735 | ₩5,253 | ₩5,293 | -6.18% | 161.7만 |
|---|
| 2025.12.12 | ₩5,628 | ₩5,762 | ₩5,400 | ₩5,548 | -1.43% | 186.6만 |
|---|
| 2025.12.11 | ₩5,588 | ₩5,816 | ₩5,280 | ₩5,507 | -1.44% | 136.9만 |
|---|
| 2025.12.10 | ₩5,373 | ₩5,655 | ₩5,293 | ₩5,601 | +4.24% | 83만 |
|---|
| 2025.12.09 | ₩5,347 | ₩5,628 | ₩5,306 | ₩5,427 | +1.50% | 143.1만 |
|---|
| 2025.12.08 | ₩5,146 | ₩5,601 | ₩4,824 | ₩5,347 | +3.91% | 197.7만 |
|---|
| 2025.12.05 | ₩4,717 | ₩5,333 | ₩4,650 | ₩5,159 | +9.37% | 251.9만 |
|---|
| 2025.12.04 | ₩4,435 | ₩4,690 | ₩4,251 | ₩4,690 | +5.74% | 87.9만 |
|---|
| 2025.12.03 | ₩4,087 | ₩4,516 | ₩3,913 | ₩4,449 | +8.85% | 98.1만 |
|---|
| 2025.12.02 | ₩4,395 | ₩4,489 | ₩4,087 | ₩4,100 | -6.71% | 67.3만 |
|---|
| 2025.12.01 | ₩4,677 | ₩4,677 | ₩4,221 | ₩4,342 | -7.16% | 113만 |
|---|
| 2025.11.28 | ₩4,288 | ₩4,890 | ₩4,221 | ₩4,690 | +9.37% | 142.6만 |
|---|
| 2025.11.26 | ₩3,953 | ₩4,556 | ₩3,851 | ₩4,208 | +6.44% | 193.8만 |
|---|
| 2025.11.25 | ₩3,873 | ₩3,926 | ₩3,645 | ₩3,913 | +1.04% | 44.7만 |
|---|
| 2025.11.24 | ₩3,605 | ₩3,846 | ₩3,564 | ₩3,792 | +5.20% | 64.4만 |
|---|
| 2025.11.21 | ₩3,792 | ₩3,846 | ₩3,484 | ₩3,564 | -6.01% | 97.1만 |
|---|
| 2025.11.20 | ₩3,685 | ₩4,087 | ₩3,672 | ₩3,819 | +3.64% | 152.3만 |
|---|
| 2025.11.19 | ₩3,792 | ₩3,886 | ₩3,578 | ₩3,685 | -2.83% | 54만 |
|---|
| 2025.11.18 | ₩3,739 | ₩3,832 | ₩3,564 | ₩3,819 | +2.15% | 102.1만 |
|---|
| 2025.11.17 | ₩3,846 | ₩4,074 | ₩3,725 | ₩3,779 | -1.74% | 46.9만 |
|---|
| 2025.11.14 | ₩3,913 | ₩4,100 | ₩3,725 | ₩3,792 | -3.08% | 119.2만 |
|---|
| 2025.11.13 | ₩3,926 | ₩4,007 | ₩3,390 | ₩4,007 | +2.05% | 199.7만 |
|---|
| 2025.11.12 | ₩3,966 | ₩4,060 | ₩3,551 | ₩3,953 | -0.34% | 364.2만 |
|---|
| 2025.11.11 | ₩3,350 | ₩3,591 | ₩3,149 | ₩3,591 | +7.20% | 140.6만 |
|---|
| 2025.11.10 | ₩2,814 | ₩3,404 | ₩2,680 | ₩3,337 | +18.57% | 324.5만 |
|---|
| 2025.11.07 | ₩2,559 | ₩2,640 | ₩2,439 | ₩2,626 | +2.62% | 85.5만 |
|---|
| 2025.11.06 | ₩2,452 | ₩2,573 | ₩2,412 | ₩2,546 | +3.83% | 59.5만 |
|---|
| 2025.11.05 | ₩2,251 | ₩2,506 | ₩2,245 | ₩2,466 | +9.52% | 77.7만 |
|---|
| 2025.11.04 | ₩2,425 | ₩2,425 | ₩2,224 | ₩2,224 | -8.29% | 98.4만 |
|---|
| 2025.11.03 | ₩2,667 | ₩2,734 | ₩2,399 | ₩2,466 | -7.54% | 88.9만 |
|---|
| 2025.10.31 | ₩2,412 | ₩2,653 | ₩2,379 | ₩2,626 | +8.89% | 113.9만 |
|---|
| 2025.10.30 | ₩2,439 | ₩2,452 | ₩2,332 | ₩2,358 | -3.30% | 38.9만 |
|---|
| 2025.10.29 | ₩2,586 | ₩2,600 | ₩2,425 | ₩2,439 | -5.70% | 49.8만 |
|---|
| 2025.10.28 | ₩2,613 | ₩2,787 | ₩2,546 | ₩2,573 | -1.54% | 84.5만 |
|---|
| 2025.10.27 | ₩2,707 | ₩2,720 | ₩2,553 | ₩2,613 | -3.47% | 33.2만 |
|---|
| 2025.10.24 | ₩2,680 | ₩2,720 | ₩2,633 | ₩2,653 | -1.00% | 44.1만 |
|---|
| 2025.10.23 | ₩2,707 | ₩2,747 | ₩2,626 | ₩2,640 | -2.48% | 44.1만 |
|---|
| 2025.10.22 | ₩2,787 | ₩2,787 | ₩2,533 | ₩2,693 | -3.37% | 90.8만 |
|---|
| 2025.10.21 | ₩2,600 | ₩2,841 | ₩2,519 | ₩2,814 | +8.25% | 118.8만 |
|---|
| 2025.10.20 | ₩2,546 | ₩2,626 | ₩2,499 | ₩2,573 | +1.05% | 45.9만 |
|---|
| 2025.10.17 | ₩2,412 | ₩2,539 | ₩2,332 | ₩2,506 | +3.89% | 67.1만 |
|---|
| 2025.10.16 | ₩2,492 | ₩2,546 | ₩2,372 | ₩2,425 | -2.69% | 71.5만 |
|---|
| 2025.10.15 | ₩2,653 | ₩2,734 | ₩2,466 | ₩2,506 | -5.56% | 102.3만 |
|---|
| 2025.10.14 | ₩2,559 | ₩2,801 | ₩2,412 | ₩2,734 | +6.81% | 93.3만 |
|---|
| 2025.10.13 | ₩2,693 | ₩2,731 | ₩2,546 | ₩2,546 | -5.47% | 51만 |
|---|
| 2025.10.10 | ₩2,841 | ₩2,854 | ₩2,573 | ₩2,640 | -7.08% | 112.8만 |
|---|