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 | ₩2,156 | ₩2,223 | ₩2,156 | ₩2,197 | +1.86% | 32.9만 |
| 2026.10.08 | ₩2,223 | ₩2,243 | ₩2,156 | ₩2,163 | -2.71% | 36.2만 |
| 2026.10.07 | ₩2,223 | ₩2,264 | ₩2,197 | ₩2,237 | +0.60% | 37.2만 |
| 2026.10.06 | ₩2,277 | ₩2,344 | ₩2,217 | ₩2,237 | -1.76% | 64.5만 |
| 2026.10.05 | ₩2,344 | ₩2,371 | ₩2,264 | ₩2,264 | -3.43% | 34.7만 |
| 2026.10.02 | ₩2,344 | ₩2,384 | ₩2,277 | ₩2,290 | -2.29% | 38.4만 |
| 2026.10.01 | ₩2,310 | ₩2,375 | ₩2,237 | ₩2,304 | -0.29% | 49.4만 |
| 2026.09.30 | ₩2,277 | ₩2,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,317 |
| +1.76% |
| 78.7만 |
| 2026.09.29 | ₩2,344 | ₩2,357 | ₩2,143 | ₩2,250 | -4.00% | 129만 |
|---|
| 2026.09.28 | ₩2,344 | ₩2,438 | ₩2,304 | ₩2,371 | +1.14% | 54.7만 |
|---|
| 2026.09.25 | ₩2,478 | ₩2,522 | ₩2,377 | ₩2,384 | -3.78% | 38.3만 |
|---|
| 2026.09.24 | ₩2,464 | ₩2,485 | ₩2,397 | ₩2,464 | 0.00% | 40.6만 |
|---|
| 2026.09.23 | ₩2,558 | ₩2,643 | ₩2,451 | ₩2,464 | -3.66% | 29.3만 |
|---|
| 2026.09.22 | ₩2,478 | ₩2,625 | ₩2,444 | ₩2,612 | +5.41% | 69.2만 |
|---|
| 2026.09.21 | ₩2,411 | ₩2,478 | ₩2,384 | ₩2,464 | +2.22% | 33.6만 |
|---|
| 2026.09.18 | ₩2,397 | ₩2,418 | ₩2,344 | ₩2,357 | -1.68% | 37.6만 |
|---|
| 2026.09.17 | ₩2,371 | ₩2,391 | ₩2,324 | ₩2,384 | +0.56% | 34만 |
|---|
| 2026.09.16 | ₩2,317 | ₩2,397 | ₩2,277 | ₩2,304 | -0.58% | 26.6만 |
|---|
| 2026.09.15 | ₩2,331 | ₩2,331 | ₩2,264 | ₩2,290 | -1.72% | 21.6만 |
|---|
| 2026.09.14 | ₩2,357 | ₩2,411 | ₩2,317 | ₩2,331 | -1.14% | 36만 |
|---|
| 2026.09.11 | ₩2,341 | ₩2,384 | ₩2,304 | ₩2,344 | +0.11% | 22.4만 |
|---|
| 2026.09.10 | ₩2,304 | ₩2,331 | ₩2,264 | ₩2,290 | -0.58% | 50.6만 |
|---|
| 2026.09.09 | ₩2,424 | ₩2,451 | ₩2,304 | ₩2,304 | -4.97% | 51.3만 |
|---|
| 2026.09.08 | ₩2,411 | ₩2,478 | ₩2,371 | ₩2,451 | +1.67% | 29.2만 |
|---|
| 2026.09.04 | ₩2,424 | ₩2,451 | ₩2,391 | ₩2,411 | -0.55% | 20.4만 |
|---|
| 2026.09.03 | ₩2,411 | ₩2,444 | ₩2,371 | ₩2,438 | +1.11% | 39만 |
|---|
| 2026.09.02 | ₩2,384 | ₩2,472 | ₩2,344 | ₩2,397 | +0.56% | 36.5만 |
|---|
| 2026.09.01 | ₩2,451 | ₩2,451 | ₩2,371 | ₩2,371 | -3.28% | 19.8만 |
|---|
| 2026.08.31 | ₩2,371 | ₩2,464 | ₩2,357 | ₩2,411 | +1.69% | 26만 |
|---|
| 2026.08.28 | ₩2,464 | ₩2,485 | ₩2,357 | ₩2,371 | -3.80% | 31.3만 |
|---|
| 2026.08.27 | ₩2,478 | ₩2,545 | ₩2,404 | ₩2,478 | 0.00% | 41.6만 |
|---|
| 2026.08.26 | ₩2,558 | ₩2,572 | ₩2,411 | ₩2,424 | -5.24% | 72.3만 |
|---|
| 2026.08.25 | ₩2,679 | ₩2,746 | ₩2,545 | ₩2,552 | -4.75% | 38.3만 |
|---|
| 2026.08.24 | ₩2,692 | ₩2,719 | ₩2,585 | ₩2,679 | -0.50% | 31.6만 |
|---|
| 2026.08.21 | ₩2,679 | ₩2,739 | ₩2,652 | ₩2,685 | +0.25% | 27.8만 |
|---|
| 2026.08.20 | ₩2,719 | ₩2,726 | ₩2,612 | ₩2,652 | -2.46% | 38.3만 |
|---|
| 2026.08.19 | ₩2,706 | ₩2,793 | ₩2,706 | ₩2,773 | +2.48% | 30만 |
|---|
| 2026.08.18 | ₩2,706 | ₩2,759 | ₩2,632 | ₩2,719 | +0.50% | 35.2만 |
|---|
| 2026.08.17 | ₩2,826 | ₩2,880 | ₩2,719 | ₩2,732 | -3.32% | 32.4만 |
|---|
| 2026.08.14 | ₩2,893 | ₩2,928 | ₩2,799 | ₩2,839 | -1.85% | 51.9만 |
|---|
| 2026.08.13 | ₩2,880 | ₩3,174 | ₩2,860 | ₩2,900 | +0.70% | 132.9만 |
|---|
| 2026.08.12 | ₩2,692 | ₩2,906 | ₩2,692 | ₩2,839 | +5.47% | 58.7만 |
|---|
| 2026.08.11 | ₩2,384 | ₩2,866 | ₩2,384 | ₩2,759 | +15.73% | 167.4만 |
|---|
| 2026.08.10 | ₩2,438 | ₩2,464 | ₩2,357 | ₩2,371 | -2.75% | 28.3만 |
|---|
| 2026.08.07 | ₩2,411 | ₩2,478 | ₩2,384 | ₩2,438 | +1.11% | 34.3만 |
|---|
| 2026.08.06 | ₩2,384 | ₩2,485 | ₩2,317 | ₩2,384 | 0.00% | 37.2만 |
|---|
| 2026.08.05 | ₩2,384 | ₩2,451 | ₩2,357 | ₩2,411 | +1.12% | 29.8만 |
|---|
| 2026.08.04 | ₩2,331 | ₩2,411 | ₩2,277 | ₩2,357 | +1.15% | 28.3만 |
|---|
| 2026.08.03 | ₩2,237 | ₩2,371 | ₩2,223 | ₩2,344 | +4.79% | 39.1만 |
|---|
| 2026.07.31 | ₩2,357 | ₩2,384 | ₩2,250 | ₩2,250 | -4.55% | 23.1만 |
|---|
| 2026.07.30 | ₩2,277 | ₩2,397 | ₩2,223 | ₩2,357 | +3.53% | 69.6만 |
|---|
| 2026.07.29 | ₩2,331 | ₩2,364 | ₩2,250 | ₩2,264 | -2.87% | 54.3만 |
|---|
| 2026.07.28 | ₩2,478 | ₩2,478 | ₩2,297 | ₩2,317 | -6.49% | 32.5만 |
|---|
| 2026.07.27 | ₩2,397 | ₩2,531 | ₩2,369 | ₩2,491 | +3.91% | 39.6만 |
|---|
| 2026.07.24 | ₩2,424 | ₩2,424 | ₩2,331 | ₩2,344 | -3.31% | 47.2만 |
|---|
| 2026.07.23 | ₩2,397 | ₩2,531 | ₩2,397 | ₩2,438 | +1.68% | 43.1만 |
|---|
| 2026.07.22 | ₩2,438 | ₩2,505 | ₩2,397 | ₩2,464 | +1.10% | 37만 |
|---|
| 2026.07.21 | ₩2,210 | ₩2,478 | ₩2,183 | ₩2,464 | +11.52% | 68.3만 |
|---|
| 2026.07.20 | ₩2,331 | ₩2,344 | ₩2,176 | ₩2,183 | -6.32% | 34만 |
|---|
| 2026.07.17 | ₩2,210 | ₩2,304 | ₩2,143 | ₩2,290 | +3.64% | 50.3만 |
|---|
| 2026.07.16 | ₩2,264 | ₩2,277 | ₩2,176 | ₩2,223 | -1.78% | 84.6만 |
|---|
| 2026.07.15 | ₩2,264 | ₩2,277 | ₩2,130 | ₩2,250 | -0.59% | 99.6만 |
|---|
| 2026.07.14 | ₩2,384 | ₩2,485 | ₩2,237 | ₩2,250 | -5.62% | 146.9만 |
|---|
| 2026.07.13 | ₩2,397 | ₩2,478 | ₩2,331 | ₩2,357 | -1.68% | 99.7만 |
|---|
| 2026.07.10 | ₩2,438 | ₩2,438 | ₩2,331 | ₩2,411 | -1.10% | 61만 |
|---|
| 2026.07.09 | ₩2,438 | ₩2,505 | ₩2,397 | ₩2,438 | 0.00% | 58.9만 |
|---|
| 2026.07.08 | ₩2,384 | ₩2,490 | ₩2,384 | ₩2,397 | +0.56% | 59.1만 |
|---|
| 2026.07.07 | ₩2,424 | ₩2,464 | ₩2,304 | ₩2,424 | 0.00% | 74.4만 |
|---|
| 2026.07.06 | ₩2,558 | ₩2,593 | ₩2,411 | ₩2,424 | -5.24% | 62.2만 |
|---|
| 2026.07.02 | ₩2,639 | ₩2,719 | ₩2,525 | ₩2,558 | -3.05% | 76.7만 |
|---|
| 2026.07.01 | ₩2,679 | ₩2,873 | ₩2,572 | ₩2,665 | -0.50% | 152.5만 |
|---|
| 2026.06.30 | ₩2,612 | ₩3,000 | ₩2,585 | ₩2,719 | +4.10% | 378.1만 |
|---|
| 2026.06.29 | ₩2,344 | ₩2,665 | ₩2,344 | ₩2,652 | +13.14% | 1254.8만 |
|---|
| 2026.06.26 | ₩2,304 | ₩2,371 | ₩2,250 | ₩2,344 | +1.74% | 55.1만 |
|---|
| 2026.06.25 | ₩2,290 | ₩2,344 | ₩2,290 | ₩2,304 | +0.58% | 28.4만 |
|---|
| 2026.06.24 | ₩2,424 | ₩2,505 | ₩2,331 | ₩2,331 | -3.87% | 27.2만 |
|---|
| 2026.06.23 | ₩2,451 | ₩2,545 | ₩2,371 | ₩2,371 | -3.28% | 37.9만 |
|---|
| 2026.06.22 | ₩2,518 | ₩2,612 | ₩2,467 | ₩2,478 | -1.60% | 79.8만 |
|---|
| 2026.06.18 | ₩2,424 | ₩2,538 | ₩2,411 | ₩2,518 | +3.87% | 50.4만 |
|---|
| 2026.06.17 | ₩2,397 | ₩2,517 | ₩2,371 | ₩2,384 | -0.56% | 38.2만 |
|---|
| 2026.06.16 | ₩2,384 | ₩2,491 | ₩2,371 | ₩2,397 | +0.56% | 60.1만 |
|---|
| 2026.06.15 | ₩2,290 | ₩2,397 | ₩2,277 | ₩2,344 | +2.34% | 44.7만 |
|---|
| 2026.06.12 | ₩2,210 | ₩2,284 | ₩2,197 | ₩2,250 | +1.82% | 48.3만 |
|---|
| 2026.06.11 | ₩2,197 | ₩2,277 | ₩2,143 | ₩2,264 | +3.05% | 53.4만 |
|---|
| 2026.06.10 | ₩2,170 | ₩2,344 | ₩2,170 | ₩2,197 | +1.23% | 36.2만 |
|---|
| 2026.06.09 | ₩2,237 | ₩2,277 | ₩2,089 | ₩2,210 | -1.20% | 130.6만 |
|---|
| 2026.06.08 | ₩2,317 | ₩2,357 | ₩2,223 | ₩2,264 | -2.31% | 54.6만 |
|---|
| 2026.06.05 | ₩2,464 | ₩2,464 | ₩2,250 | ₩2,277 | -7.61% | 61.7만 |
|---|
| 2026.06.04 | ₩2,397 | ₩2,545 | ₩2,397 | ₩2,491 | +3.91% | 36.9만 |
|---|
| 2026.06.03 | ₩2,451 | ₩2,471 | ₩2,357 | ₩2,397 | -2.19% | 37.5만 |
|---|
| 2026.06.02 | ₩2,558 | ₩2,572 | ₩2,438 | ₩2,451 | -4.19% | 88.8만 |
|---|
| 2026.06.01 | ₩2,625 | ₩2,719 | ₩2,545 | ₩2,625 | 0.00% | 115.5만 |
|---|
| 2026.05.29 | ₩2,732 | ₩2,732 | ₩2,518 | ₩2,612 | -4.41% | 86.9만 |
|---|
| 2026.05.28 | ₩2,411 | ₩2,746 | ₩2,397 | ₩2,706 | +12.22% | 157.4만 |
|---|
| 2026.05.27 | ₩2,424 | ₩2,505 | ₩2,344 | ₩2,371 | -2.21% | 69.8만 |
|---|
| 2026.05.26 | ₩2,531 | ₩2,612 | ₩2,411 | ₩2,438 | -3.70% | 115.8만 |
|---|
| 2026.05.22 | ₩2,384 | ₩2,454 | ₩2,371 | ₩2,384 | 0.00% | 41.3만 |
|---|
| 2026.05.21 | ₩2,197 | ₩2,369 | ₩2,170 | ₩2,344 | +6.71% | 54.5만 |
|---|
| 2026.05.20 | ₩2,143 | ₩2,264 | ₩2,143 | ₩2,210 | +3.12% | 51.2만 |
|---|
| 2026.05.19 | ₩2,143 | ₩2,197 | ₩2,049 | ₩2,130 | -0.62% | 72.4만 |
|---|
| 2026.05.18 | ₩2,357 | ₩2,418 | ₩2,123 | ₩2,170 | -7.95% | 100.9만 |
|---|
| 2026.05.15 | ₩2,438 | ₩2,470 | ₩2,344 | ₩2,344 | -3.85% | 60.3만 |
|---|
| 2026.05.14 | ₩2,371 | ₩2,485 | ₩2,331 | ₩2,438 | +2.82% | 44.7만 |
|---|
| 2026.05.13 | ₩2,438 | ₩2,451 | ₩2,384 | ₩2,384 | -2.20% | 31만 |
|---|
| 2026.05.12 | ₩2,411 | ₩2,491 | ₩2,364 | ₩2,411 | 0.00% | 35.9만 |
|---|
| 2026.05.11 | ₩2,478 | ₩2,478 | ₩2,344 | ₩2,438 | -1.62% | 53.7만 |
|---|
| 2026.05.08 | ₩2,478 | ₩2,530 | ₩2,424 | ₩2,438 | -1.62% | 33.8만 |
|---|
| 2026.05.07 | ₩2,572 | ₩2,572 | ₩2,431 | ₩2,505 | -2.60% | 34.7만 |
|---|
| 2026.05.06 | ₩2,531 | ₩2,585 | ₩2,493 | ₩2,558 | +1.06% | 43.4만 |
|---|
| 2026.05.05 | ₩2,545 | ₩2,558 | ₩2,505 | ₩2,505 | -1.58% | 46.8만 |
|---|
| 2026.05.04 | ₩2,531 | ₩2,612 | ₩2,505 | ₩2,545 | +0.53% | 56.1만 |
|---|
| 2026.05.01 | ₩2,464 | ₩2,578 | ₩2,451 | ₩2,518 | +2.17% | 42.4만 |
|---|
| 2026.04.30 | ₩2,397 | ₩2,538 | ₩2,384 | ₩2,531 | +5.59% | 47.7만 |
|---|
| 2026.04.29 | ₩2,491 | ₩2,538 | ₩2,290 | ₩2,357 | -5.38% | 92만 |
|---|
| 2026.04.28 | ₩2,598 | ₩2,639 | ₩2,478 | ₩2,478 | -4.64% | 45.7만 |
|---|
| 2026.04.27 | ₩2,665 | ₩2,706 | ₩2,585 | ₩2,612 | -2.01% | 49.5만 |
|---|
| 2026.04.24 | ₩2,572 | ₩2,746 | ₩2,518 | ₩2,639 | +2.60% | 66.5만 |
|---|
| 2026.04.23 | ₩2,679 | ₩2,732 | ₩2,531 | ₩2,531 | -5.50% | 58.4만 |
|---|
| 2026.04.22 | ₩2,839 | ₩2,866 | ₩2,699 | ₩2,732 | -3.77% | 33.8만 |
|---|
| 2026.04.21 | ₩2,866 | ₩2,933 | ₩2,773 | ₩2,799 | -2.34% | 45.8만 |
|---|
| 2026.04.20 | ₩2,866 | ₩2,919 | ₩2,799 | ₩2,839 | -0.93% | 52.5만 |
|---|
| 2026.04.17 | ₩2,813 | ₩2,947 | ₩2,759 | ₩2,853 | +1.43% | 68.2만 |
|---|
| 2026.04.16 | ₩2,880 | ₩2,880 | ₩2,746 | ₩2,746 | -4.65% | 45.4만 |
|---|
| 2026.04.15 | ₩2,558 | ₩2,880 | ₩2,518 | ₩2,866 | +12.04% | 78.8만 |
|---|
| 2026.04.14 | ₩2,531 | ₩2,672 | ₩2,478 | ₩2,531 | 0.00% | 64.2만 |
|---|
| 2026.04.13 | ₩2,371 | ₩2,545 | ₩2,371 | ₩2,505 | +5.65% | 68.6만 |
|---|
| 2026.04.10 | ₩2,451 | ₩2,505 | ₩2,384 | ₩2,411 | -1.64% | 41.1만 |
|---|
| 2026.04.09 | ₩2,411 | ₩2,518 | ₩2,384 | ₩2,464 | +2.22% | 34.2만 |
|---|
| 2026.04.08 | ₩2,558 | ₩2,597 | ₩2,371 | ₩2,411 | -5.76% | 61.1만 |
|---|
| 2026.04.07 | ₩2,464 | ₩2,498 | ₩2,304 | ₩2,478 | +0.54% | 68.8만 |
|---|
| 2026.04.06 | ₩2,491 | ₩2,612 | ₩2,438 | ₩2,491 | 0.00% | 52.1만 |
|---|
| 2026.04.02 | ₩2,531 | ₩2,625 | ₩2,451 | ₩2,478 | -2.12% | 52.3만 |
|---|
| 2026.04.01 | ₩2,612 | ₩2,719 | ₩2,531 | ₩2,598 | -0.51% | 57.5만 |
|---|
| 2026.03.31 | ₩2,438 | ₩2,618 | ₩2,371 | ₩2,598 | +6.59% | 36.1만 |
|---|
| 2026.03.30 | ₩2,464 | ₩2,464 | ₩2,317 | ₩2,411 | -2.17% | 48.9만 |
|---|
| 2026.03.27 | ₩2,545 | ₩2,598 | ₩2,344 | ₩2,451 | -3.68% | 89.1만 |
|---|
| 2026.03.26 | ₩2,612 | ₩2,773 | ₩2,518 | ₩2,531 | -3.08% | 48.7만 |
|---|
| 2026.03.25 | ₩2,531 | ₩2,706 | ₩2,531 | ₩2,625 | +3.70% | 42.3만 |
|---|
| 2026.03.24 | ₩2,505 | ₩2,589 | ₩2,397 | ₩2,491 | -0.53% | 56.3만 |
|---|
| 2026.03.23 | ₩2,679 | ₩2,799 | ₩2,525 | ₩2,531 | -5.50% | 81.2만 |
|---|
| 2026.03.20 | ₩2,545 | ₩2,665 | ₩2,505 | ₩2,612 | +2.63% | 76.1만 |
|---|
| 2026.03.19 | ₩2,585 | ₩2,652 | ₩2,485 | ₩2,545 | -1.55% | 70.2만 |
|---|
| 2026.03.18 | ₩3,348 | ₩3,415 | ₩2,478 | ₩2,612 | -22.00% | 308.6만 |
|---|
| 2026.03.17 | ₩3,482 | ₩3,616 | ₩3,389 | ₩3,509 | +0.77% | 73.2만 |
|---|
| 2026.03.16 | ₩3,348 | ₩3,523 | ₩3,268 | ₩3,375 | +0.80% | 56.6만 |
|---|
| 2026.03.13 | ₩3,737 | ₩3,844 | ₩3,248 | ₩3,255 | -12.90% | 126.3만 |
|---|
| 2026.03.12 | ₩3,804 | ₩3,864 | ₩3,643 | ₩3,683 | -3.17% | 63.7만 |
|---|
| 2026.03.11 | ₩3,750 | ₩3,898 | ₩3,616 | ₩3,804 | +1.43% | 68.3만 |
|---|
| 2026.03.10 | ₩3,924 | ₩3,965 | ₩3,563 | ₩3,790 | -3.41% | 77.3만 |
|---|
| 2026.03.09 | ₩4,085 | ₩4,105 | ₩3,884 | ₩3,924 | -3.93% | 108.4만 |
|---|
| 2026.03.06 | ₩3,322 | ₩4,112 | ₩3,295 | ₩4,085 | +22.98% | 153만 |
|---|
| 2026.03.05 | ₩3,389 | ₩3,415 | ₩3,264 | ₩3,362 | -0.79% | 62.8만 |
|---|
| 2026.03.04 | ₩3,590 | ₩3,590 | ₩3,415 | ₩3,442 | -4.10% | 50.1만 |
|---|
| 2026.03.03 | ₩3,576 | ₩3,643 | ₩3,375 | ₩3,523 | -1.50% | 37.4만 |
|---|
| 2026.03.02 | ₩3,482 | ₩3,670 | ₩3,322 | ₩3,630 | +4.23% | 59.2만 |
|---|
| 2026.02.27 | ₩3,201 | ₩3,509 | ₩3,174 | ₩3,496 | +9.21% | 50.2만 |
|---|
| 2026.02.26 | ₩3,362 | ₩3,362 | ₩3,161 | ₩3,322 | -1.20% | 46.6만 |
|---|
| 2026.02.25 | ₩3,657 | ₩3,737 | ₩3,342 | ₩3,375 | -7.69% | 114.2만 |
|---|
| 2026.02.24 | ₩2,813 | ₩3,733 | ₩2,799 | ₩3,670 | +30.48% | 309.2만 |
|---|
| 2026.02.23 | ₩2,612 | ₩2,819 | ₩2,598 | ₩2,799 | +7.18% | 59.3만 |
|---|
| 2026.02.20 | ₩2,558 | ₩2,639 | ₩2,545 | ₩2,598 | +1.57% | 46.5만 |
|---|
| 2026.02.19 | ₩2,424 | ₩2,572 | ₩2,404 | ₩2,531 | +4.42% | 33.7만 |
|---|
| 2026.02.18 | ₩2,384 | ₩2,531 | ₩2,384 | ₩2,451 | +2.81% | 67.4만 |
|---|
| 2026.02.17 | ₩2,451 | ₩2,505 | ₩2,397 | ₩2,424 | -1.09% | 51.6만 |
|---|
| 2026.02.13 | ₩2,331 | ₩2,478 | ₩2,331 | ₩2,424 | +4.02% | 65.9만 |
|---|
| 2026.02.12 | ₩2,317 | ₩2,371 | ₩2,237 | ₩2,317 | 0.00% | 34.5만 |
|---|
| 2026.02.11 | ₩2,371 | ₩2,438 | ₩2,277 | ₩2,331 | -1.69% | 29.4만 |
|---|
| 2026.02.10 | ₩2,411 | ₩2,491 | ₩2,351 | ₩2,384 | -1.11% | 48.7만 |
|---|
| 2026.02.09 | ₩2,384 | ₩2,431 | ₩2,317 | ₩2,397 | +0.56% | 30.7만 |
|---|
| 2026.02.06 | ₩2,183 | ₩2,438 | ₩2,183 | ₩2,344 | +7.36% | 69.2만 |
|---|
| 2026.02.05 | ₩2,344 | ₩2,438 | ₩2,156 | ₩2,170 | -7.43% | 93.1만 |
|---|
| 2026.02.04 | ₩2,397 | ₩2,451 | ₩2,290 | ₩2,357 | -1.68% | 53.1만 |
|---|
| 2026.02.03 | ₩2,397 | ₩2,478 | ₩2,304 | ₩2,424 | +1.12% | 54.4만 |
|---|
| 2026.02.02 | ₩2,411 | ₩2,610 | ₩2,371 | ₩2,384 | -1.11% | 38.7만 |
|---|
| 2026.01.30 | ₩2,558 | ₩2,612 | ₩2,411 | ₩2,411 | -5.76% | 51.1만 |
|---|
| 2026.01.29 | ₩2,625 | ₩2,652 | ₩2,531 | ₩2,572 | -2.04% | 49.7만 |
|---|
| 2026.01.28 | ₩2,759 | ₩2,766 | ₩2,618 | ₩2,625 | -4.85% | 52만 |
|---|
| 2026.01.27 | ₩2,639 | ₩2,773 | ₩2,585 | ₩2,759 | +4.57% | 37만 |
|---|
| 2026.01.26 | ₩2,719 | ₩2,732 | ₩2,592 | ₩2,612 | -3.94% | 84.8만 |
|---|
| 2026.01.23 | ₩2,759 | ₩2,866 | ₩2,706 | ₩2,746 | -0.49% | 62만 |
|---|
| 2026.01.22 | ₩2,652 | ₩2,866 | ₩2,572 | ₩2,786 | +5.05% | 70.8만 |
|---|
| 2026.01.21 | ₩2,665 | ₩2,799 | ₩2,545 | ₩2,639 | -1.01% | 95.8만 |
|---|
| 2026.01.20 | ₩2,424 | ₩2,764 | ₩2,344 | ₩2,665 | +9.94% | 113.2만 |
|---|
| 2026.01.16 | ₩2,612 | ₩2,649 | ₩2,371 | ₩2,424 | -7.18% | 185.8만 |
|---|
| 2026.01.15 | ₩2,960 | ₩2,987 | ₩2,505 | ₩2,518 | -14.93% | 191.6만 |
|---|
| 2026.01.14 | ₩2,960 | ₩3,020 | ₩2,893 | ₩2,947 | -0.45% | 52.7만 |
|---|
| 2026.01.13 | ₩2,866 | ₩3,000 | ₩2,779 | ₩2,987 | +4.21% | 84.3만 |
|---|
| 2026.01.12 | ₩3,040 | ₩3,081 | ₩2,732 | ₩2,866 | -5.73% | 192.5만 |
|---|
| 2026.01.09 | ₩3,268 | ₩3,362 | ₩3,027 | ₩3,094 | -5.33% | 115.1만 |
|---|
| 2026.01.08 | ₩3,268 | ₩3,389 | ₩3,161 | ₩3,268 | 0.00% | 83.4만 |
|---|
| 2026.01.07 | ₩3,509 | ₩3,630 | ₩3,134 | ₩3,228 | -8.02% | 151.9만 |
|---|
| 2026.01.06 | ₩3,991 | ₩4,192 | ₩3,081 | ₩3,415 | -14.43% | 321.2만 |
|---|
| 2026.01.05 | ₩4,326 | ₩4,380 | ₩3,790 | ₩3,978 | -8.05% | 122.7만 |
|---|
| 2026.01.02 | ₩4,407 | ₩4,407 | ₩4,165 | ₩4,259 | -3.34% | 56만 |
|---|
| 2025.12.31 | ₩4,072 | ₩4,393 | ₩4,032 | ₩4,313 | +5.92% | 68.8만 |
|---|
| 2025.12.30 | ₩4,273 | ₩4,273 | ₩4,018 | ₩4,085 | -4.39% | 89.1만 |
|---|
| 2025.12.29 | ₩4,172 | ₩4,447 | ₩3,991 | ₩4,232 | +1.44% | 90.6만 |
|---|
| 2025.12.26 | ₩4,286 | ₩4,299 | ₩4,085 | ₩4,219 | -1.56% | 57.6만 |
|---|
| 2025.12.24 | ₩4,152 | ₩4,460 | ₩3,884 | ₩4,313 | +3.87% | 79.3만 |
|---|
| 2025.12.23 | ₩4,192 | ₩4,621 | ₩4,085 | ₩4,125 | -1.60% | 117.9만 |
|---|
| 2025.12.22 | ₩3,938 | ₩4,420 | ₩3,683 | ₩4,273 | +8.50% | 292.5만 |
|---|
| 2025.12.19 | ₩3,188 | ₩4,313 | ₩3,148 | ₩3,851 | +20.80% | 1256.3만 |
|---|
| 2025.12.18 | ₩4,768 | ₩4,849 | ₩2,866 | ₩3,014 | -36.80% | 676.5만 |
|---|
| 2025.12.17 | ₩5,157 | ₩5,465 | ₩5,056 | ₩5,424 | +5.19% | 128.5만 |
|---|
| 2025.12.16 | ₩5,291 | ₩5,599 | ₩5,103 | ₩5,170 | -2.28% | 134.3만 |
|---|
| 2025.12.15 | ₩5,639 | ₩5,733 | ₩5,250 | ₩5,291 | -6.18% | 161.7만 |
|---|
| 2025.12.12 | ₩5,625 | ₩5,759 | ₩5,398 | ₩5,545 | -1.43% | 186.6만 |
|---|
| 2025.12.11 | ₩5,585 | ₩5,813 | ₩5,277 | ₩5,505 | -1.44% | 136.9만 |
|---|
| 2025.12.10 | ₩5,371 | ₩5,652 | ₩5,291 | ₩5,599 | +4.24% | 83만 |
|---|
| 2025.12.09 | ₩5,344 | ₩5,625 | ₩5,304 | ₩5,424 | +1.50% | 143.1만 |
|---|
| 2025.12.08 | ₩5,143 | ₩5,599 | ₩4,822 | ₩5,344 | +3.91% | 197.7만 |
|---|
| 2025.12.05 | ₩4,715 | ₩5,331 | ₩4,648 | ₩5,157 | +9.37% | 251.9만 |
|---|
| 2025.12.04 | ₩4,433 | ₩4,688 | ₩4,249 | ₩4,688 | +5.74% | 87.9만 |
|---|
| 2025.12.03 | ₩4,085 | ₩4,514 | ₩3,911 | ₩4,447 | +8.85% | 98.1만 |
|---|
| 2025.12.02 | ₩4,393 | ₩4,487 | ₩4,085 | ₩4,099 | -6.71% | 67.3만 |
|---|
| 2025.12.01 | ₩4,674 | ₩4,674 | ₩4,219 | ₩4,340 | -7.16% | 113만 |
|---|
| 2025.11.28 | ₩4,286 | ₩4,887 | ₩4,219 | ₩4,688 | +9.37% | 142.6만 |
|---|
| 2025.11.26 | ₩3,951 | ₩4,554 | ₩3,849 | ₩4,206 | +6.44% | 193.8만 |
|---|
| 2025.11.25 | ₩3,871 | ₩3,924 | ₩3,643 | ₩3,911 | +1.04% | 44.7만 |
|---|
| 2025.11.24 | ₩3,603 | ₩3,844 | ₩3,563 | ₩3,790 | +5.20% | 64.4만 |
|---|
| 2025.11.21 | ₩3,790 | ₩3,844 | ₩3,482 | ₩3,563 | -6.01% | 97.1만 |
|---|
| 2025.11.20 | ₩3,683 | ₩4,085 | ₩3,670 | ₩3,817 | +3.64% | 152.3만 |
|---|
| 2025.11.19 | ₩3,790 | ₩3,884 | ₩3,576 | ₩3,683 | -2.83% | 54만 |
|---|
| 2025.11.18 | ₩3,737 | ₩3,831 | ₩3,563 | ₩3,817 | +2.15% | 102.1만 |
|---|
| 2025.11.17 | ₩3,844 | ₩4,072 | ₩3,723 | ₩3,777 | -1.74% | 46.9만 |
|---|
| 2025.11.14 | ₩3,911 | ₩4,099 | ₩3,723 | ₩3,790 | -3.08% | 119.2만 |
|---|
| 2025.11.13 | ₩3,924 | ₩4,005 | ₩3,389 | ₩4,005 | +2.05% | 199.7만 |
|---|
| 2025.11.12 | ₩3,965 | ₩4,058 | ₩3,549 | ₩3,951 | -0.34% | 364.2만 |
|---|
| 2025.11.11 | ₩3,348 | ₩3,590 | ₩3,148 | ₩3,590 | +7.20% | 140.6만 |
|---|
| 2025.11.10 | ₩2,813 | ₩3,402 | ₩2,679 | ₩3,335 | +18.57% | 324.5만 |
|---|
| 2025.11.07 | ₩2,558 | ₩2,639 | ₩2,438 | ₩2,625 | +2.62% | 85.5만 |
|---|
| 2025.11.06 | ₩2,451 | ₩2,572 | ₩2,411 | ₩2,545 | +3.83% | 59.5만 |
|---|
| 2025.11.05 | ₩2,250 | ₩2,505 | ₩2,243 | ₩2,464 | +9.52% | 77.7만 |
|---|
| 2025.11.04 | ₩2,424 | ₩2,424 | ₩2,223 | ₩2,223 | -8.29% | 98.4만 |
|---|
| 2025.11.03 | ₩2,665 | ₩2,732 | ₩2,397 | ₩2,464 | -7.54% | 88.9만 |
|---|
| 2025.10.31 | ₩2,411 | ₩2,652 | ₩2,377 | ₩2,625 | +8.89% | 113.9만 |
|---|
| 2025.10.30 | ₩2,438 | ₩2,451 | ₩2,331 | ₩2,357 | -3.30% | 38.9만 |
|---|
| 2025.10.29 | ₩2,585 | ₩2,598 | ₩2,424 | ₩2,438 | -5.70% | 49.8만 |
|---|
| 2025.10.28 | ₩2,612 | ₩2,786 | ₩2,545 | ₩2,572 | -1.54% | 84.5만 |
|---|
| 2025.10.27 | ₩2,706 | ₩2,719 | ₩2,552 | ₩2,612 | -3.47% | 33.2만 |
|---|
| 2025.10.24 | ₩2,679 | ₩2,719 | ₩2,632 | ₩2,652 | -1.00% | 44.1만 |
|---|
| 2025.10.23 | ₩2,706 | ₩2,746 | ₩2,625 | ₩2,639 | -2.48% | 44.1만 |
|---|
| 2025.10.22 | ₩2,786 | ₩2,786 | ₩2,531 | ₩2,692 | -3.37% | 90.8만 |
|---|
| 2025.10.21 | ₩2,598 | ₩2,839 | ₩2,518 | ₩2,813 | +8.25% | 118.8만 |
|---|
| 2025.10.20 | ₩2,545 | ₩2,625 | ₩2,498 | ₩2,572 | +1.05% | 45.9만 |
|---|
| 2025.10.17 | ₩2,411 | ₩2,538 | ₩2,331 | ₩2,505 | +3.89% | 67.1만 |
|---|
| 2025.10.16 | ₩2,491 | ₩2,545 | ₩2,371 | ₩2,424 | -2.69% | 71.5만 |
|---|
| 2025.10.15 | ₩2,652 | ₩2,732 | ₩2,464 | ₩2,505 | -5.56% | 102.3만 |
|---|
| 2025.10.14 | ₩2,558 | ₩2,799 | ₩2,411 | ₩2,732 | +6.81% | 93.3만 |
|---|
| 2025.10.13 | ₩2,692 | ₩2,730 | ₩2,545 | ₩2,545 | -5.47% | 51만 |
|---|
| 2025.10.10 | ₩2,839 | ₩2,853 | ₩2,572 | ₩2,639 | -7.08% | 112.8만 |
|---|