시장 데이터를 불러오는 중
전체 종목
젠 디지털 과거 주가
Gen Digital Inc. - Common Stock · GEN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gen Digital Inc. - Common Stock · GEN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,664 | ₩31,051 | ₩30,370 | ₩31,024 | +1.17% | 743.3만 |
| 2026.10.08 | ₩29,703 | ₩30,531 | ₩29,637 | ₩30,357 | +2.20% | 1069.8만 |
| 2026.10.07 | ₩30,117 | ₩30,357 | ₩29,063 | ₩29,877 | -0.80% | 1591.2만 |
| 2026.10.06 | ₩29,823 | ₩30,704 | ₩29,797 | ₩30,424 | +2.01% | 799.8만 |
| 2026.10.05 | ₩29,396 | ₩30,210 | ₩29,330 | ₩29,730 | +1.13% | 1182.2만 |
| 2026.10.02 | ₩29,903 | ₩30,531 | ₩29,223 | ₩29,343 | -1.87% | 1216.5만 |
| 2026.10.01 | ₩30,010 | ₩30,104 | ₩29,116 | ₩29,690 | -1.07% | 1105.1만 |
| 2026.09.30 | ₩27,942 | ₩29,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,383 |
| +5.16% |
| 1949만 |
| 2026.09.29 | ₩28,289 | ₩29,130 | ₩27,141 | ₩27,822 | -1.65% | 2290.2만 |
|---|
| 2026.09.28 | ₩28,676 | ₩28,769 | ₩27,675 | ₩27,822 | -2.98% | 1841.9만 |
|---|
| 2026.09.25 | ₩30,571 | ₩30,677 | ₩28,502 | ₩28,849 | -5.63% | 2987.4만 |
|---|
| 2026.09.24 | ₩35,121 | ₩36,122 | ₩30,704 | ₩30,784 | -12.35% | 3211.4만 |
|---|
| 2026.09.23 | ₩36,442 | ₩36,549 | ₩34,934 | ₩35,001 | -3.95% | 1034.6만 |
|---|
| 2026.09.22 | ₩39,431 | ₩39,484 | ₩35,761 | ₩36,415 | -7.65% | 1260.4만 |
|---|
| 2026.09.21 | ₩39,404 | ₩39,404 | ₩38,457 | ₩38,897 | -1.29% | 553.9만 |
|---|
| 2026.09.18 | ₩40,285 | ₩40,312 | ₩38,564 | ₩38,710 | -3.91% | 1912.1만 |
|---|
| 2026.09.17 | ₩40,832 | ₩41,112 | ₩40,258 | ₩40,312 | -1.27% | 476.9만 |
|---|
| 2026.09.16 | ₩41,232 | ₩41,659 | ₩40,725 | ₩40,899 | -0.81% | 698.8만 |
|---|
| 2026.09.15 | ₩41,312 | ₩41,913 | ₩40,925 | ₩41,673 | +0.87% | 526.2만 |
|---|
| 2026.09.14 | ₩40,979 | ₩42,033 | ₩40,979 | ₩41,913 | +2.28% | 688만 |
|---|
| 2026.09.11 | ₩40,125 | ₩40,952 | ₩40,031 | ₩40,378 | +0.63% | 479.7만 |
|---|
| 2026.09.10 | ₩39,871 | ₩40,338 | ₩39,498 | ₩39,991 | +0.30% | 561.2만 |
|---|
| 2026.09.09 | ₩40,031 | ₩40,098 | ₩39,431 | ₩39,711 | -0.80% | 449.5만 |
|---|
| 2026.09.08 | ₩40,592 | ₩40,619 | ₩39,484 | ₩39,778 | -2.01% | 418.7만 |
|---|
| 2026.09.04 | ₩41,446 | ₩41,539 | ₩40,685 | ₩40,899 | -1.32% | 483.9만 |
|---|
| 2026.09.03 | ₩41,459 | ₩42,233 | ₩41,366 | ₩41,806 | +0.84% | 644.7만 |
|---|
| 2026.09.02 | ₩40,085 | ₩41,046 | ₩39,845 | ₩40,899 | +2.03% | 473.9만 |
|---|
| 2026.09.01 | ₩41,005 | ₩41,392 | ₩39,845 | ₩40,058 | -2.31% | 559.3만 |
|---|
| 2026.08.31 | ₩41,299 | ₩41,579 | ₩40,819 | ₩41,366 | +0.16% | 795.1만 |
|---|
| 2026.08.28 | ₩40,699 | ₩41,753 | ₩40,592 | ₩41,392 | +1.70% | 595.2만 |
|---|
| 2026.08.27 | ₩39,805 | ₩40,739 | ₩39,378 | ₩40,699 | +2.25% | 639.2만 |
|---|
| 2026.08.26 | ₩38,550 | ₩39,845 | ₩38,363 | ₩39,551 | +2.60% | 696.1만 |
|---|
| 2026.08.25 | ₩38,697 | ₩39,137 | ₩37,990 | ₩39,111 | +1.07% | 619.8만 |
|---|
| 2026.08.24 | ₩38,257 | ₩39,204 | ₩38,163 | ₩38,844 | +1.53% | 564.5만 |
|---|
| 2026.08.21 | ₩37,710 | ₩38,710 | ₩37,203 | ₩38,604 | +2.37% | 708만 |
|---|
| 2026.08.20 | ₩36,455 | ₩37,870 | ₩36,042 | ₩37,603 | +3.15% | 574.9만 |
|---|
| 2026.08.19 | ₩36,722 | ₩37,483 | ₩36,695 | ₩36,749 | +0.07% | 427.2만 |
|---|
| 2026.08.18 | ₩37,176 | ₩37,309 | ₩36,816 | ₩36,882 | -0.79% | 431.7만 |
|---|
| 2026.08.17 | ₩37,416 | ₩37,696 | ₩36,535 | ₩36,575 | -2.25% | 429.6만 |
|---|
| 2026.08.14 | ₩39,524 | ₩39,631 | ₩37,936 | ₩38,003 | -3.85% | 316.4만 |
|---|
| 2026.08.13 | ₩38,537 | ₩39,498 | ₩38,257 | ₩39,458 | +2.39% | 486.2만 |
|---|
| 2026.08.12 | ₩38,110 | ₩38,350 | ₩37,456 | ₩38,217 | +0.28% | 448.6만 |
|---|
| 2026.08.11 | ₩38,710 | ₩39,244 | ₩38,310 | ₩38,710 | 0.00% | 526.2만 |
|---|
| 2026.08.10 | ₩38,430 | ₩39,858 | ₩38,363 | ₩39,084 | +1.70% | 572.2만 |
|---|
| 2026.08.07 | ₩38,697 | ₩39,631 | ₩36,882 | ₩38,924 | +0.59% | 1132.5만 |
|---|
| 2026.08.06 | ₩36,615 | ₩37,790 | ₩36,122 | ₩37,496 | +2.41% | 806.6만 |
|---|
| 2026.08.05 | ₩38,030 | ₩38,030 | ₩37,136 | ₩37,296 | -1.93% | 418.8만 |
|---|
| 2026.08.04 | ₩37,589 | ₩38,003 | ₩37,216 | ₩37,723 | +0.35% | 542만 |
|---|
| 2026.08.03 | ₩37,776 | ₩38,030 | ₩37,203 | ₩37,589 | -0.49% | 383.6만 |
|---|
| 2026.07.31 | ₩36,215 | ₩36,735 | ₩35,615 | ₩36,629 | +1.14% | 446.9만 |
|---|
| 2026.07.30 | ₩36,429 | ₩36,469 | ₩35,508 | ₩36,415 | -0.04% | 334.4만 |
|---|
| 2026.07.29 | ₩37,096 | ₩37,523 | ₩36,749 | ₩36,869 | -0.61% | 509.3만 |
|---|
| 2026.07.28 | ₩36,055 | ₩37,002 | ₩35,975 | ₩36,802 | +2.07% | 380.9만 |
|---|
| 2026.07.27 | ₩35,348 | ₩36,002 | ₩35,134 | ₩35,681 | +0.94% | 426만 |
|---|
| 2026.07.24 | ₩33,987 | ₩34,881 | ₩33,933 | ₩34,480 | +1.45% | 269.1만 |
|---|
| 2026.07.23 | ₩34,240 | ₩34,240 | ₩33,319 | ₩33,453 | -2.30% | 403.6만 |
|---|
| 2026.07.22 | ₩34,974 | ₩35,027 | ₩34,027 | ₩34,133 | -2.40% | 386.2만 |
|---|
| 2026.07.21 | ₩35,561 | ₩35,708 | ₩34,627 | ₩34,841 | -2.03% | 370.2만 |
|---|
| 2026.07.20 | ₩35,521 | ₩35,922 | ₩35,054 | ₩35,601 | +0.23% | 408.9만 |
|---|
| 2026.07.17 | ₩35,575 | ₩36,402 | ₩35,548 | ₩35,681 | +0.30% | 508.7만 |
|---|
| 2026.07.16 | ₩35,828 | ₩36,362 | ₩35,281 | ₩36,042 | +0.60% | 351.8만 |
|---|
| 2026.07.15 | ₩35,775 | ₩36,308 | ₩34,987 | ₩35,294 | -1.34% | 411만 |
|---|
| 2026.07.14 | ₩34,040 | ₩35,508 | ₩33,827 | ₩35,454 | +4.16% | 429.5만 |
|---|
| 2026.07.13 | ₩34,827 | ₩35,308 | ₩34,641 | ₩34,907 | +0.23% | 302.1만 |
|---|
| 2026.07.10 | ₩35,254 | ₩35,281 | ₩34,067 | ₩34,574 | -1.93% | 279.7만 |
|---|
| 2026.07.09 | ₩33,813 | ₩34,894 | ₩33,400 | ₩34,681 | +2.57% | 335.4만 |
|---|
| 2026.07.08 | ₩35,708 | ₩35,721 | ₩34,427 | ₩34,440 | -3.55% | 380.7만 |
|---|
| 2026.07.07 | ₩36,282 | ₩36,402 | ₩35,521 | ₩35,735 | -1.51% | 429.5만 |
|---|
| 2026.07.06 | ₩35,214 | ₩36,028 | ₩35,068 | ₩35,495 | +0.80% | 462.1만 |
|---|
| 2026.07.02 | ₩34,921 | ₩35,775 | ₩34,774 | ₩35,588 | +1.91% | 515.2만 |
|---|
| 2026.07.01 | ₩33,533 | ₩35,441 | ₩33,533 | ₩34,841 | +3.90% | 975.1만 |
|---|
| 2026.06.30 | ₩33,119 | ₩33,466 | ₩32,852 | ₩33,213 | +0.28% | 771.4만 |
|---|
| 2026.06.29 | ₩33,093 | ₩33,720 | ₩32,919 | ₩33,413 | +0.97% | 532.5만 |
|---|
| 2026.06.26 | ₩31,385 | ₩32,719 | ₩31,331 | ₩32,626 | +3.95% | 974.3만 |
|---|
| 2026.06.25 | ₩31,358 | ₩31,905 | ₩30,824 | ₩31,104 | -0.81% | 374.6만 |
|---|
| 2026.06.24 | ₩30,838 | ₩32,132 | ₩30,838 | ₩31,438 | +1.95% | 741.5만 |
|---|
| 2026.06.23 | ₩31,171 | ₩31,465 | ₩30,824 | ₩31,038 | -0.43% | 720.6만 |
|---|
| 2026.06.22 | ₩31,358 | ₩32,185 | ₩29,970 | ₩30,704 | -2.09% | 1178만 |
|---|
| 2026.06.18 | ₩31,852 | ₩32,492 | ₩30,984 | ₩32,265 | +1.30% | 1885.5만 |
|---|
| 2026.06.17 | ₩32,172 | ₩33,039 | ₩31,571 | ₩31,932 | -0.75% | 597.9만 |
|---|
| 2026.06.16 | ₩32,479 | ₩33,520 | ₩32,265 | ₩32,786 | +0.94% | 490.5만 |
|---|
| 2026.06.15 | ₩32,746 | ₩33,239 | ₩32,332 | ₩32,572 | -0.53% | 471.9만 |
|---|
| 2026.06.12 | ₩31,985 | ₩32,465 | ₩31,451 | ₩32,452 | +1.46% | 483.1만 |
|---|
| 2026.06.11 | ₩32,399 | ₩32,906 | ₩31,812 | ₩31,945 | -1.40% | 672.8만 |
|---|
| 2026.06.10 | ₩32,666 | ₩33,493 | ₩32,319 | ₩32,852 | +0.57% | 566만 |
|---|
| 2026.06.09 | ₩34,254 | ₩34,467 | ₩32,786 | ₩33,319 | -2.73% | 580.9만 |
|---|
| 2026.06.08 | ₩35,054 | ₩35,535 | ₩34,360 | ₩34,507 | -1.56% | 663만 |
|---|
| 2026.06.05 | ₩35,468 | ₩35,775 | ₩34,881 | ₩35,068 | -1.13% | 693.9만 |
|---|
| 2026.06.04 | ₩35,988 | ₩36,335 | ₩35,388 | ₩35,388 | -1.67% | 614.7만 |
|---|
| 2026.06.03 | ₩36,228 | ₩36,308 | ₩34,814 | ₩35,361 | -2.39% | 761.7만 |
|---|
| 2026.06.02 | ₩36,015 | ₩36,762 | ₩35,481 | ₩36,735 | +2.00% | 755.4만 |
|---|
| 2026.06.01 | ₩35,148 | ₩37,109 | ₩34,667 | ₩37,042 | +5.39% | 1062.6만 |
|---|
| 2026.05.29 | ₩32,826 | ₩34,507 | ₩32,612 | ₩34,414 | +4.84% | 1366.1만 |
|---|
| 2026.05.28 | ₩32,892 | ₩33,466 | ₩32,599 | ₩32,759 | -0.41% | 718.8만 |
|---|
| 2026.05.27 | ₩32,999 | ₩33,413 | ₩32,799 | ₩32,826 | -0.53% | 761만 |
|---|
| 2026.05.26 | ₩33,093 | ₩33,346 | ₩32,772 | ₩33,039 | -0.16% | 644.4만 |
|---|
| 2026.05.22 | ₩33,400 | ₩33,693 | ₩33,093 | ₩33,119 | -0.84% | 573.3만 |
|---|
| 2026.05.21 | ₩32,919 | ₩33,386 | ₩32,799 | ₩33,159 | +0.73% | 968.7만 |
|---|
| 2026.05.20 | ₩32,132 | ₩33,440 | ₩31,585 | ₩33,360 | +3.82% | 1051.3만 |
|---|
| 2026.05.19 | ₩32,639 | ₩33,133 | ₩32,439 | ₩32,452 | -0.57% | 1085.8만 |
|---|
| 2026.05.18 | ₩30,958 | ₩32,626 | ₩30,931 | ₩32,479 | +4.91% | 797.4만 |
|---|
| 2026.05.15 | ₩30,984 | ₩31,531 | ₩30,771 | ₩31,291 | +0.99% | 919.5만 |
|---|
| 2026.05.14 | ₩31,171 | ₩31,331 | ₩30,451 | ₩30,931 | -0.77% | 698.6만 |
|---|
| 2026.05.13 | ₩29,543 | ₩31,198 | ₩29,423 | ₩31,078 | +5.19% | 1248.4만 |
|---|
| 2026.05.12 | ₩29,917 | ₩30,117 | ₩29,250 | ₩29,410 | -1.69% | 886.4만 |
|---|
| 2026.05.11 | ₩30,264 | ₩30,824 | ₩29,036 | ₩29,890 | -1.23% | 911.8만 |
|---|
| 2026.05.08 | ₩28,102 | ₩30,370 | ₩28,049 | ₩30,264 | +7.69% | 1730.7만 |
|---|
| 2026.05.07 | ₩26,541 | ₩27,181 | ₩26,247 | ₩26,941 | +1.51% | 1426만 |
|---|
| 2026.05.06 | ₩26,247 | ₩26,554 | ₩25,660 | ₩26,100 | -0.56% | 943.6만 |
|---|
| 2026.05.05 | ₩26,261 | ₩26,501 | ₩25,567 | ₩26,301 | +0.15% | 569.9만 |
|---|
| 2026.05.04 | ₩25,820 | ₩26,581 | ₩25,820 | ₩26,194 | +1.45% | 500.5만 |
|---|
| 2026.05.01 | ₩26,301 | ₩26,554 | ₩25,367 | ₩25,847 | -1.73% | 487.6만 |
|---|
| 2026.04.30 | ₩25,367 | ₩25,834 | ₩25,020 | ₩25,740 | +1.47% | 707.9만 |
|---|
| 2026.04.29 | ₩25,447 | ₩25,700 | ₩25,353 | ₩25,540 | +0.37% | 619.4만 |
|---|
| 2026.04.28 | ₩25,727 | ₩26,261 | ₩25,580 | ₩25,687 | -0.16% | 649만 |
|---|
| 2026.04.27 | ₩25,313 | ₩25,727 | ₩25,073 | ₩25,380 | +0.26% | 545만 |
|---|
| 2026.04.24 | ₩25,193 | ₩25,473 | ₩24,940 | ₩25,407 | +0.85% | 492.8만 |
|---|
| 2026.04.23 | ₩25,874 | ₩25,940 | ₩24,473 | ₩25,100 | -2.99% | 689.8만 |
|---|
| 2026.04.22 | ₩26,674 | ₩26,888 | ₩26,354 | ₩26,674 | 0.00% | 465.5만 |
|---|
| 2026.04.21 | ₩27,462 | ₩27,662 | ₩26,487 | ₩26,568 | -3.26% | 581.5만 |
|---|
| 2026.04.20 | ₩26,648 | ₩27,275 | ₩26,581 | ₩27,248 | +2.25% | 539.3만 |
|---|
| 2026.04.17 | ₩27,168 | ₩27,168 | ₩26,634 | ₩26,848 | -1.18% | 752.4만 |
|---|
| 2026.04.16 | ₩26,581 | ₩26,674 | ₩26,087 | ₩26,394 | -0.70% | 663.7만 |
|---|
| 2026.04.15 | ₩25,487 | ₩26,501 | ₩25,353 | ₩26,247 | +2.98% | 555.2만 |
|---|
| 2026.04.14 | ₩25,353 | ₩25,687 | ₩25,193 | ₩25,233 | -0.47% | 552.9만 |
|---|
| 2026.04.13 | ₩23,805 | ₩25,246 | ₩23,725 | ₩25,233 | +6.00% | 757.2만 |
|---|
| 2026.04.10 | ₩24,473 | ₩24,673 | ₩23,819 | ₩23,872 | -2.45% | 632.9만 |
|---|
| 2026.04.09 | ₩25,153 | ₩25,166 | ₩24,192 | ₩24,513 | -2.55% | 867.2만 |
|---|
| 2026.04.08 | ₩26,327 | ₩26,701 | ₩25,020 | ₩25,206 | -4.26% | 739.6만 |
|---|
| 2026.04.07 | ₩25,540 | ₩25,767 | ₩25,393 | ₩25,593 | +0.21% | 420.5만 |
|---|
| 2026.04.06 | ₩25,126 | ₩25,887 | ₩24,873 | ₩25,847 | +2.87% | 630.1만 |
|---|
| 2026.04.02 | ₩24,793 | ₩25,567 | ₩24,352 | ₩25,206 | +1.67% | 663만 |
|---|
| 2026.04.01 | ₩25,220 | ₩25,580 | ₩24,633 | ₩24,966 | -1.01% | 861.1만 |
|---|
| 2026.03.31 | ₩24,806 | ₩25,487 | ₩24,526 | ₩25,126 | +1.29% | 727.9만 |
|---|
| 2026.03.30 | ₩24,713 | ₩25,060 | ₩24,339 | ₩24,446 | -1.08% | 927.3만 |
|---|
| 2026.03.27 | ₩25,140 | ₩25,153 | ₩24,299 | ₩24,473 | -2.65% | 636.6만 |
|---|
| 2026.03.26 | ₩25,807 | ₩26,314 | ₩25,100 | ₩25,313 | -1.91% | 695.2만 |
|---|
| 2026.03.25 | ₩26,834 | ₩27,061 | ₩25,847 | ₩25,980 | -3.18% | 619.6만 |
|---|
| 2026.03.24 | ₩27,795 | ₩27,808 | ₩26,354 | ₩26,381 | -5.09% | 768.8만 |
|---|
| 2026.03.23 | ₩28,369 | ₩28,689 | ₩28,022 | ₩28,049 | -1.13% | 748.6만 |
|---|
| 2026.03.20 | ₩27,328 | ₩28,049 | ₩26,888 | ₩27,982 | +2.39% | 3613.5만 |
|---|
| 2026.03.19 | ₩27,315 | ₩27,915 | ₩27,195 | ₩27,435 | +0.44% | 686.6만 |
|---|
| 2026.03.18 | ₩27,742 | ₩28,289 | ₩27,355 | ₩27,462 | -1.01% | 700.2만 |
|---|
| 2026.03.17 | ₩27,662 | ₩28,556 | ₩27,528 | ₩28,049 | +1.40% | 701.3만 |
|---|
| 2026.03.16 | ₩27,688 | ₩27,902 | ₩27,301 | ₩27,502 | -0.67% | 681.3만 |
|---|
| 2026.03.13 | ₩28,115 | ₩28,409 | ₩27,502 | ₩27,595 | -1.85% | 443.3만 |
|---|
| 2026.03.12 | ₩28,222 | ₩28,796 | ₩27,942 | ₩28,022 | -0.71% | 475.8만 |
|---|
| 2026.03.11 | ₩29,183 | ₩29,303 | ₩28,102 | ₩28,342 | -2.88% | 517.3만 |
|---|
| 2026.03.10 | ₩30,090 | ₩30,264 | ₩28,823 | ₩29,063 | -3.41% | 437.6만 |
|---|
| 2026.03.09 | ₩29,797 | ₩30,264 | ₩29,343 | ₩30,090 | +0.99% | 524.1만 |
|---|
| 2026.03.06 | ₩29,930 | ₩30,330 | ₩29,436 | ₩30,170 | +0.80% | 351.9만 |
|---|
| 2026.03.05 | ₩29,743 | ₩30,451 | ₩29,743 | ₩30,170 | +1.44% | 665.9만 |
|---|
| 2026.03.04 | ₩29,997 | ₩29,997 | ₩29,543 | ₩29,743 | -0.85% | 575.3만 |
|---|
| 2026.03.03 | ₩28,943 | ₩29,930 | ₩28,943 | ₩29,890 | +3.27% | 525.5만 |
|---|
| 2026.03.02 | ₩29,690 | ₩30,237 | ₩29,677 | ₩29,823 | +0.45% | 533.2만 |
|---|
| 2026.02.27 | ₩29,850 | ₩30,264 | ₩29,463 | ₩30,117 | +0.89% | 695.1만 |
|---|
| 2026.02.26 | ₩29,984 | ₩30,704 | ₩29,943 | ₩30,424 | +1.47% | 632.8만 |
|---|
| 2026.02.25 | ₩29,276 | ₩29,877 | ₩28,983 | ₩29,743 | +1.60% | 560.8만 |
|---|
| 2026.02.24 | ₩28,809 | ₩29,783 | ₩28,729 | ₩29,316 | +1.76% | 640.9만 |
|---|
| 2026.02.23 | ₩29,503 | ₩29,503 | ₩28,462 | ₩28,889 | -2.08% | 718.6만 |
|---|
| 2026.02.20 | ₩29,783 | ₩30,584 | ₩29,463 | ₩29,823 | +0.13% | 549.9만 |
|---|
| 2026.02.19 | ₩30,824 | ₩30,971 | ₩29,650 | ₩29,810 | -3.29% | 737.8만 |
|---|
| 2026.02.18 | ₩30,624 | ₩31,078 | ₩30,411 | ₩30,824 | +0.65% | 533.8만 |
|---|
| 2026.02.17 | ₩31,518 | ₩31,852 | ₩30,210 | ₩30,437 | -3.43% | 705만 |
|---|
| 2026.02.13 | ₩31,331 | ₩31,985 | ₩31,278 | ₩31,651 | +1.02% | 711.8만 |
|---|
| 2026.02.12 | ₩32,959 | ₩32,986 | ₩31,158 | ₩31,425 | -4.66% | 724.2만 |
|---|
| 2026.02.11 | ₩33,533 | ₩33,733 | ₩32,732 | ₩32,919 | -1.83% | 812만 |
|---|
| 2026.02.10 | ₩32,986 | ₩33,640 | ₩32,772 | ₩33,586 | +1.82% | 803.3만 |
|---|
| 2026.02.09 | ₩32,225 | ₩33,186 | ₩32,025 | ₩32,826 | +1.86% | 1043.9만 |
|---|
| 2026.02.06 | ₩31,638 | ₩33,360 | ₩31,478 | ₩32,359 | +2.28% | 1263만 |
|---|
| 2026.02.05 | ₩30,824 | ₩31,278 | ₩29,717 | ₩29,930 | -2.90% | 1032.1만 |
|---|
| 2026.02.04 | ₩29,650 | ₩30,998 | ₩29,543 | ₩30,597 | +3.20% | 1031.2만 |
|---|
| 2026.02.03 | ₩31,345 | ₩31,438 | ₩29,797 | ₩29,957 | -4.43% | 1030.4만 |
|---|
| 2026.02.02 | ₩32,105 | ₩32,145 | ₩31,478 | ₩31,745 | -1.12% | 585.5만 |
|---|
| 2026.01.30 | ₩31,812 | ₩32,265 | ₩31,692 | ₩32,012 | +0.63% | 731.2만 |
|---|
| 2026.01.29 | ₩32,852 | ₩33,079 | ₩31,491 | ₩31,892 | -2.92% | 1270.1만 |
|---|
| 2026.01.28 | ₩33,626 | ₩34,093 | ₩33,053 | ₩33,079 | -1.63% | 776.7만 |
|---|
| 2026.01.27 | ₩34,133 | ₩34,147 | ₩33,360 | ₩33,640 | -1.45% | 386.8만 |
|---|
| 2026.01.26 | ₩34,040 | ₩34,307 | ₩33,933 | ₩34,200 | +0.47% | 460.3만 |
|---|
| 2026.01.23 | ₩33,586 | ₩33,947 | ₩33,493 | ₩33,907 | +0.95% | 405.7만 |
|---|
| 2026.01.22 | ₩33,720 | ₩34,093 | ₩33,386 | ₩33,653 | -0.20% | 618.6만 |
|---|
| 2026.01.21 | ₩33,640 | ₩33,853 | ₩33,226 | ₩33,626 | -0.04% | 449만 |
|---|
| 2026.01.20 | ₩34,360 | ₩34,414 | ₩33,533 | ₩33,546 | -2.37% | 511.3만 |
|---|
| 2026.01.16 | ₩35,241 | ₩35,241 | ₩34,694 | ₩34,827 | -1.17% | 426.6만 |
|---|
| 2026.01.15 | ₩35,108 | ₩35,334 | ₩34,827 | ₩35,201 | +0.27% | 358.7만 |
|---|
| 2026.01.14 | ₩34,907 | ₩35,374 | ₩34,707 | ₩35,014 | +0.31% | 309.6만 |
|---|
| 2026.01.13 | ₩35,721 | ₩36,028 | ₩34,974 | ₩35,068 | -1.83% | 481.5만 |
|---|
| 2026.01.12 | ₩35,828 | ₩35,828 | ₩35,361 | ₩35,721 | -0.30% | 285.2만 |
|---|
| 2026.01.09 | ₩35,348 | ₩36,175 | ₩35,161 | ₩35,975 | +1.77% | 384.5만 |
|---|
| 2026.01.08 | ₩34,574 | ₩35,575 | ₩34,440 | ₩35,414 | +2.43% | 315.3만 |
|---|
| 2026.01.07 | ₩34,987 | ₩35,161 | ₩34,547 | ₩34,841 | -0.42% | 386.3만 |
|---|
| 2026.01.06 | ₩34,734 | ₩35,228 | ₩34,547 | ₩34,974 | +0.69% | 382.7만 |
|---|
| 2026.01.05 | ₩34,681 | ₩35,294 | ₩34,414 | ₩34,881 | +0.58% | 400.7만 |
|---|
| 2026.01.02 | ₩36,335 | ₩36,482 | ₩34,734 | ₩34,787 | -4.26% | 380.8만 |
|---|
| 2025.12.31 | ₩36,509 | ₩36,695 | ₩36,282 | ₩36,282 | -0.62% | 215.7만 |
|---|
| 2025.12.30 | ₩36,735 | ₩36,909 | ₩36,615 | ₩36,642 | -0.25% | 192.1만 |
|---|
| 2025.12.29 | ₩37,002 | ₩37,096 | ₩36,762 | ₩36,802 | -0.54% | 424.6만 |
|---|
| 2025.12.26 | ₩36,776 | ₩37,096 | ₩36,682 | ₩37,056 | +0.76% | 296.1만 |
|---|
| 2025.12.24 | ₩36,655 | ₩36,909 | ₩36,549 | ₩36,882 | +0.62% | 201.7만 |
|---|
| 2025.12.23 | ₩36,896 | ₩36,989 | ₩36,442 | ₩36,629 | -0.72% | 273.4만 |
|---|
| 2025.12.22 | ₩36,695 | ₩37,429 | ₩36,575 | ₩36,989 | +0.80% | 337.1만 |
|---|
| 2025.12.19 | ₩36,882 | ₩37,042 | ₩36,562 | ₩36,842 | -0.11% | 2197.6만 |
|---|
| 2025.12.18 | ₩37,309 | ₩37,536 | ₩36,695 | ₩36,949 | -0.97% | 597.4만 |
|---|
| 2025.12.17 | ₩36,549 | ₩37,283 | ₩36,509 | ₩37,229 | +1.86% | 891.8만 |
|---|
| 2025.12.16 | ₩36,709 | ₩37,109 | ₩36,202 | ₩36,535 | -0.47% | 502.1만 |
|---|
| 2025.12.15 | ₩37,082 | ₩37,243 | ₩36,535 | ₩36,682 | -1.08% | 584.6만 |
|---|
| 2025.12.12 | ₩37,082 | ₩37,509 | ₩36,695 | ₩36,922 | -0.43% | 372.3만 |
|---|
| 2025.12.11 | ₩36,722 | ₩37,203 | ₩36,642 | ₩37,069 | +0.94% | 391.3만 |
|---|
| 2025.12.10 | ₩36,148 | ₩36,816 | ₩35,922 | ₩36,735 | +1.62% | 509.8만 |
|---|
| 2025.12.09 | ₩35,695 | ₩36,349 | ₩35,641 | ₩36,215 | +1.46% | 276.7만 |
|---|
| 2025.12.08 | ₩36,175 | ₩36,228 | ₩35,735 | ₩35,815 | -1.00% | 361.2만 |
|---|
| 2025.12.05 | ₩36,148 | ₩36,522 | ₩35,988 | ₩36,148 | 0.00% | 404.1만 |
|---|
| 2025.12.04 | ₩36,295 | ₩36,429 | ₩35,761 | ₩36,108 | -0.51% | 371.8만 |
|---|
| 2025.12.03 | ₩34,907 | ₩36,322 | ₩34,907 | ₩36,282 | +3.94% | 350.3만 |
|---|
| 2025.12.02 | ₩35,254 | ₩35,254 | ₩34,774 | ₩35,027 | -0.64% | 343.9만 |
|---|
| 2025.12.01 | ₩34,921 | ₩35,228 | ₩34,654 | ₩35,068 | +0.42% | 380.7만 |
|---|
| 2025.11.28 | ₩35,148 | ₩35,401 | ₩35,014 | ₩35,188 | +0.11% | 184.1만 |
|---|
| 2025.11.26 | ₩35,628 | ₩35,628 | ₩34,947 | ₩35,014 | -1.72% | 293.3만 |
|---|
| 2025.11.25 | ₩35,041 | ₩35,788 | ₩34,921 | ₩35,601 | +1.60% | 348.1만 |
|---|
| 2025.11.24 | ₩35,361 | ₩35,561 | ₩34,854 | ₩34,894 | -1.32% | 635.9만 |
|---|
| 2025.11.21 | ₩34,867 | ₩35,895 | ₩34,841 | ₩35,414 | +1.57% | 614만 |
|---|
| 2025.11.20 | ₩35,041 | ₩35,214 | ₩34,534 | ₩34,774 | -0.76% | 600.7만 |
|---|
| 2025.11.19 | ₩35,121 | ₩35,161 | ₩34,294 | ₩34,774 | -0.99% | 590.5만 |
|---|
| 2025.11.18 | ₩34,827 | ₩35,348 | ₩34,587 | ₩35,148 | +0.92% | 592.2만 |
|---|
| 2025.11.17 | ₩35,628 | ₩35,788 | ₩34,854 | ₩34,881 | -2.10% | 577.3만 |
|---|
| 2025.11.14 | ₩35,575 | ₩35,801 | ₩35,321 | ₩35,628 | +0.15% | 508.4만 |
|---|
| 2025.11.13 | ₩36,028 | ₩36,268 | ₩35,615 | ₩35,655 | -1.04% | 669.1만 |
|---|
| 2025.11.12 | ₩36,175 | ₩36,415 | ₩35,815 | ₩36,028 | -0.41% | 653.1만 |
|---|
| 2025.11.11 | ₩35,188 | ₩36,362 | ₩34,947 | ₩36,215 | +2.92% | 797만 |
|---|
| 2025.11.10 | ₩34,480 | ₩35,495 | ₩34,347 | ₩35,161 | +1.97% | 677.2만 |
|---|
| 2025.11.07 | ₩33,053 | ₩34,507 | ₩32,492 | ₩34,387 | +4.04% | 925만 |
|---|
| 2025.11.06 | ₩34,507 | ₩34,641 | ₩33,733 | ₩33,960 | -1.59% | 661.6만 |
|---|
| 2025.11.05 | ₩34,614 | ₩34,854 | ₩34,147 | ₩34,480 | -0.39% | 383.3만 |
|---|
| 2025.11.04 | ₩34,987 | ₩35,027 | ₩34,440 | ₩34,520 | -1.33% | 365만 |
|---|
| 2025.11.03 | ₩35,201 | ₩35,308 | ₩34,654 | ₩35,068 | -0.38% | 348.9만 |
|---|
| 2025.10.31 | ₩34,654 | ₩35,281 | ₩34,414 | ₩35,174 | +1.50% | 408만 |
|---|
| 2025.10.30 | ₩34,507 | ₩35,081 | ₩34,414 | ₩34,814 | +0.89% | 602만 |
|---|
| 2025.10.29 | ₩35,348 | ₩35,401 | ₩34,400 | ₩34,494 | -2.42% | 378.8만 |
|---|
| 2025.10.28 | ₩35,868 | ₩35,935 | ₩35,575 | ₩35,641 | -0.63% | 374.9만 |
|---|
| 2025.10.27 | ₩35,975 | ₩36,522 | ₩35,468 | ₩35,815 | -0.45% | 465.7만 |
|---|
| 2025.10.24 | ₩36,495 | ₩36,749 | ₩36,295 | ₩36,322 | -0.48% | 217만 |
|---|
| 2025.10.23 | ₩36,415 | ₩36,455 | ₩35,988 | ₩36,282 | -0.37% | 307.3만 |
|---|
| 2025.10.22 | ₩36,429 | ₩36,482 | ₩36,082 | ₩36,308 | -0.33% | 249.5만 |
|---|
| 2025.10.21 | ₩35,508 | ₩36,602 | ₩35,441 | ₩36,509 | +2.82% | 333.7만 |
|---|
| 2025.10.20 | ₩35,508 | ₩35,881 | ₩35,414 | ₩35,628 | +0.34% | 274.7만 |
|---|
| 2025.10.17 | ₩35,228 | ₩35,521 | ₩35,121 | ₩35,388 | +0.45% | 314.1만 |
|---|
| 2025.10.16 | ₩36,215 | ₩36,335 | ₩35,174 | ₩35,321 | -2.47% | 327.1만 |
|---|
| 2025.10.15 | ₩35,975 | ₩36,268 | ₩35,841 | ₩36,082 | +0.30% | 315.2만 |
|---|
| 2025.10.14 | ₩35,495 | ₩36,028 | ₩35,201 | ₩35,801 | +0.86% | 305.7만 |
|---|
| 2025.10.13 | ₩35,361 | ₩35,828 | ₩35,334 | ₩35,628 | +0.75% | 269.5만 |
|---|
| 2025.10.10 | ₩36,202 | ₩36,402 | ₩35,254 | ₩35,388 | -2.25% | 388만 |
|---|