시장 데이터를 불러오는 중
전체 종목
Gen Digital Inc. - Contingent Value Rights 과거 주가
Gen Digital Inc. - Contingent Value Rights · GENVR · NASDAQ
정해진 조건으로 주식을 배정받거나 취득할 수 있는 권리증권입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gen Digital Inc. - Contingent Value Rights · GENVR · NASDAQ
정해진 조건으로 주식을 배정받거나 취득할 수 있는 권리증권입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,288 | ₩1,315 | ₩1,181 | ₩1,301 | +1.04% | 2.6천 |
| 2026.10.08 | ₩1,155 | ₩1,328 | ₩1,127 | ₩1,301 | +12.66% | 5.1천 |
| 2026.10.07 | ₩1,167 | ₩1,295 | ₩1,127 | ₩1,154 | -1.15% | 5.3천 |
| 2026.10.06 | ₩1,427 | ₩1,623 | ₩1,140 | ₩1,355 | -5.08% | 9.1천 |
| 2026.10.05 | ₩1,186 | ₩1,207 | ₩1,167 | ₩1,167 | -1.58% | 3천 |
| 2026.10.02 | ₩1,274 | ₩1,315 | ₩1,087 | ₩1,087 | -14.74% | 3.4만 |
| 2026.10.01 | ₩1,207 | ₩1,209 | ₩1,020 | ₩1,060 | -12.22% | 2.6만 |
| 2026.09.30 | ₩1,234 | ₩1,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,160 |
| -5.98% |
| 7.1만 |
| 2026.09.29 | ₩1,073 | ₩1,509 | ₩952 | ₩1,006 | -6.25% | 23.6만 |
|---|
| 2026.09.28 | ₩1,724 | ₩1,878 | ₩942 | ₩966 | -43.97% | 10.5만 |
|---|
| 2026.09.25 | ₩1,811 | ₩1,865 | ₩1,328 | ₩1,476 | -18.52% | 25.2만 |
|---|
| 2026.09.24 | ₩2,750 | ₩2,750 | ₩1,435 | ₩1,811 | -34.15% | 16.6만 |
|---|
| 2026.09.23 | ₩3,622 | ₩3,622 | ₩2,428 | ₩2,509 | -30.74% | 9.8만 |
|---|
| 2026.09.22 | ₩5,406 | ₩6,184 | ₩3,139 | ₩3,354 | -37.97% | 24.3만 |
|---|
| 2026.09.21 | ₩5,353 | ₩5,997 | ₩4,990 | ₩5,487 | +2.51% | 3.3만 |
|---|
| 2026.09.18 | ₩6,493 | ₩6,627 | ₩5,500 | ₩5,648 | -13.02% | 2.8만 |
|---|
| 2026.09.17 | ₩7,499 | ₩7,687 | ₩6,573 | ₩6,573 | -12.34% | 1.8만 |
|---|
| 2026.09.16 | ₩7,244 | ₩7,526 | ₩6,855 | ₩6,936 | -4.26% | 1.1만 |
|---|
| 2026.09.15 | ₩8,049 | ₩8,049 | ₩6,708 | ₩7,325 | -9.00% | 4.6만 |
|---|
| 2026.09.14 | ₩5,768 | ₩8,586 | ₩5,232 | ₩7,915 | +37.21% | 25.5만 |
|---|
| 2026.09.11 | ₩5,554 | ₩6,292 | ₩5,353 | ₩5,822 | +4.83% | 6.9만 |
|---|
| 2026.09.10 | ₩5,353 | ₩5,782 | ₩5,071 | ₩5,221 | -2.46% | 19만 |
|---|
| 2026.09.09 | ₩5,809 | ₩6,211 | ₩5,232 | ₩5,353 | -7.85% | 3.6만 |
|---|
| 2026.09.08 | ₩6,439 | ₩6,439 | ₩4,896 | ₩5,540 | -13.96% | 3.3만 |
|---|
| 2026.09.04 | ₩6,803 | ₩7,016 | ₩6,238 | ₩6,238 | -8.30% | 1.8만 |
|---|
| 2026.09.03 | ₩6,708 | ₩7,190 | ₩6,573 | ₩7,137 | +6.40% | 8.5만 |
|---|
| 2026.09.02 | ₩6,305 | ₩6,694 | ₩6,037 | ₩6,694 | +6.17% | 4.9만 |
|---|
| 2026.09.01 | ₩6,667 | ₩6,842 | ₩6,104 | ₩6,104 | -8.45% | 5.3만 |
|---|
| 2026.08.31 | ₩6,573 | ₩7,311 | ₩6,439 | ₩6,976 | +6.12% | 16.9만 |
|---|
| 2026.08.28 | ₩6,547 | ₩7,043 | ₩6,426 | ₩6,976 | +6.56% | 21.5만 |
|---|
| 2026.08.27 | ₩5,366 | ₩6,640 | ₩5,366 | ₩6,573 | +22.50% | 8.1만 |
|---|
| 2026.08.26 | ₩4,373 | ₩5,836 | ₩4,373 | ₩5,286 | +20.86% | 11.3만 |
|---|
| 2026.08.25 | ₩5,205 | ₩5,205 | ₩4,253 | ₩4,695 | -9.79% | 2.2만 |
|---|
| 2026.08.24 | ₩3,944 | ₩5,218 | ₩3,944 | ₩5,031 | +27.55% | 3.4만 |
|---|
| 2026.08.21 | ₩3,864 | ₩5,433 | ₩3,864 | ₩5,044 | +30.56% | 45.7만 |
|---|
| 2026.08.20 | ₩3,179 | ₩4,293 | ₩3,179 | ₩4,025 | +26.58% | 2.7만 |
|---|
| 2026.08.19 | ₩3,998 | ₩4,011 | ₩3,823 | ₩3,864 | -3.36% | 1.3천 |
|---|
| 2026.08.18 | ₩4,025 | ₩4,427 | ₩3,756 | ₩3,904 | -3.00% | 6.7천 |
|---|
| 2026.08.17 | ₩4,454 | ₩4,722 | ₩2,938 | ₩3,823 | -14.16% | 2.6만 |
|---|
| 2026.08.14 | ₩5,178 | ₩5,205 | ₩4,364 | ₩4,829 | -6.74% | 7.5천 |
|---|
| 2026.08.13 | ₩4,729 | ₩5,366 | ₩4,729 | ₩5,299 | +12.06% | 6.8만 |
|---|
| 2026.08.12 | ₩5,339 | ₩5,339 | ₩4,762 | ₩4,829 | -9.55% | 2.8만 |
|---|
| 2026.08.11 | ₩5,004 | ₩5,359 | ₩5,004 | ₩5,165 | +3.22% | 1만 |
|---|
| 2026.08.10 | ₩5,473 | ₩5,473 | ₩4,964 | ₩5,332 | -2.57% | 4.8만 |
|---|
| 2026.08.07 | ₩3,387 | ₩5,366 | ₩3,327 | ₩5,286 | +56.04% | 47.6만 |
|---|
| 2026.08.06 | ₩3,354 | ₩3,394 | ₩2,924 | ₩3,394 | +1.20% | 9.5천 |
|---|
| 2026.08.05 | ₩3,689 | ₩3,823 | ₩3,354 | ₩3,676 | -0.36% | 1.2만 |
|---|
| 2026.08.04 | ₩2,951 | ₩3,595 | ₩2,938 | ₩3,595 | +21.82% | 3.7만 |
|---|
| 2026.08.03 | ₩2,012 | ₩3,340 | ₩1,812 | ₩2,951 | +46.67% | 7.4만 |
|---|
| 2026.07.31 | ₩2,079 | ₩2,254 | ₩1,583 | ₩1,583 | -23.87% | 2.3만 |
|---|
| 2026.07.30 | ₩2,616 | ₩2,670 | ₩2,348 | ₩2,522 | -3.59% | 1.3만 |
|---|
| 2026.07.29 | ₩1,771 | ₩2,911 | ₩1,771 | ₩2,777 | +56.82% | 2.4만 |
|---|
| 2026.07.28 | ₩2,133 | ₩2,281 | ₩2,052 | ₩2,052 | -3.77% | 3.5천 |
|---|
| 2026.07.27 | ₩1,771 | ₩2,187 | ₩1,757 | ₩1,905 | +7.58% | 2.2천 |
|---|
| 2026.07.24 | ₩1,811 | ₩1,811 | ₩1,784 | ₩1,811 | 0.00% | 5.7천 |
|---|
| 2026.07.23 | ₩1,677 | ₩1,704 | ₩1,576 | ₩1,704 | +1.60% | 5.7천 |
|---|
| 2026.07.22 | ₩1,516 | ₩1,824 | ₩1,516 | ₩1,623 | +7.08% | 6.8천 |
|---|
| 2026.07.21 | ₩1,811 | ₩1,878 | ₩1,784 | ₩1,798 | -0.74% | 8.8천 |
|---|
| 2026.07.20 | ₩1,744 | ₩1,824 | ₩1,744 | ₩1,811 | +3.85% | 3.4천 |
|---|
| 2026.07.17 | ₩1,865 | ₩1,865 | ₩1,690 | ₩1,851 | -0.72% | 3.2천 |
|---|
| 2026.07.16 | ₩1,878 | ₩2,079 | ₩1,878 | ₩2,012 | +7.14% | 2만 |
|---|
| 2026.07.15 | ₩1,878 | ₩1,992 | ₩1,878 | ₩1,992 | +6.07% | 2.6천 |
|---|
| 2026.07.14 | ₩2,012 | ₩2,012 | ₩1,737 | ₩1,959 | -2.67% | 1.9천 |
|---|
| 2026.07.13 | ₩1,724 | ₩1,905 | ₩1,724 | ₩1,838 | +6.61% | 3천 |
|---|
| 2026.07.10 | ₩1,865 | ₩1,945 | ₩1,771 | ₩1,771 | -5.04% | 1.2천 |
|---|
| 2026.07.09 | ₩2,026 | ₩2,026 | ₩1,395 | ₩1,851 | -8.61% | 1.9천 |
|---|
| 2026.07.08 | ₩1,784 | ₩2,079 | ₩1,784 | ₩2,079 | +16.54% | 5.4천 |
|---|
| 2026.07.07 | ₩2,066 | ₩2,160 | ₩2,012 | ₩2,093 | +1.30% | 2.9천 |
|---|
| 2026.07.06 | ₩1,985 | ₩2,260 | ₩1,985 | ₩2,146 | +8.11% | 2.6만 |
|---|
| 2026.07.02 | ₩2,079 | ₩2,133 | ₩2,028 | ₩2,079 | 0.00% | 1.7천 |
|---|
| 2026.07.01 | ₩1,476 | ₩2,535 | ₩1,422 | ₩2,146 | +45.45% | 2만 |
|---|
| 2026.06.30 | ₩1,697 | ₩1,697 | ₩1,697 | ₩1,697 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩1,637 | ₩1,838 | ₩1,637 | ₩1,717 | +4.92% | 9.7천 |
|---|
| 2026.06.26 | ₩1,556 | ₩1,784 | ₩1,449 | ₩1,677 | +7.76% | 5.4만 |
|---|
| 2026.06.25 | ₩1,704 | ₩1,704 | ₩1,422 | ₩1,422 | -16.54% | 1.5천 |
|---|
| 2026.06.24 | ₩1,449 | ₩1,771 | ₩1,449 | ₩1,717 | +18.52% | 1.2만 |
|---|
| 2026.06.23 | ₩1,435 | ₩1,435 | ₩1,422 | ₩1,422 | -0.93% | 3.4천 |
|---|
| 2026.06.22 | ₩1,744 | ₩2,535 | ₩1,435 | ₩1,637 | -6.15% | 5.8만 |
|---|
| 2026.06.18 | ₩1,811 | ₩1,838 | ₩1,435 | ₩1,838 | +1.48% | 6.1만 |
|---|
| 2026.06.17 | ₩1,826 | ₩1,838 | ₩1,757 | ₩1,838 | +0.66% | 6.7천 |
|---|
| 2026.06.16 | ₩1,771 | ₩2,026 | ₩1,771 | ₩1,972 | +11.36% | 1.2천 |
|---|
| 2026.06.15 | ₩2,066 | ₩2,160 | ₩1,677 | ₩1,784 | -13.64% | 6.3천 |
|---|
| 2026.06.12 | ₩2,026 | ₩2,281 | ₩2,012 | ₩2,039 | +0.66% | 6.9천 |
|---|
| 2026.06.11 | ₩2,294 | ₩3,139 | ₩2,146 | ₩2,173 | -5.26% | 6.1천 |
|---|
| 2026.06.10 | ₩2,468 | ₩2,468 | ₩2,012 | ₩2,173 | -11.96% | 1.4만 |
|---|
| 2026.06.09 | ₩2,435 | ₩3,112 | ₩2,428 | ₩2,549 | +4.68% | 1.2만 |
|---|
| 2026.06.08 | ₩3,448 | ₩3,474 | ₩3,112 | ₩3,126 | -9.34% | 1.3만 |
|---|
| 2026.06.05 | ₩3,662 | ₩3,796 | ₩3,220 | ₩3,542 | -3.30% | 1.9만 |
|---|
| 2026.06.04 | ₩3,112 | ₩3,796 | ₩2,348 | ₩3,783 | +21.55% | 1.8만 |
|---|
| 2026.06.03 | ₩3,877 | ₩3,877 | ₩3,085 | ₩3,314 | -14.53% | 3.5만 |
|---|
| 2026.06.02 | ₩4,011 | ₩4,266 | ₩3,662 | ₩3,890 | -3.01% | 2.3만 |
|---|
| 2026.06.01 | ₩2,643 | ₩3,689 | ₩2,066 | ₩3,609 | +36.55% | 8.4만 |
|---|
| 2026.05.29 | ₩2,361 | ₩2,683 | ₩2,254 | ₩2,455 | +3.98% | 1.8만 |
|---|
| 2026.05.28 | ₩2,213 | ₩2,415 | ₩2,213 | ₩2,401 | +8.48% | 7.8천 |
|---|
| 2026.05.27 | ₩2,213 | ₩2,334 | ₩1,985 | ₩2,328 | +5.15% | 4.2만 |
|---|
| 2026.05.26 | ₩2,012 | ₩2,146 | ₩2,012 | ₩2,093 | +4.00% | 1만 |
|---|
| 2026.05.22 | ₩1,771 | ₩2,093 | ₩1,771 | ₩2,039 | +15.15% | 6만 |
|---|
| 2026.05.21 | ₩1,610 | ₩1,690 | ₩1,583 | ₩1,690 | +5.00% | 3.7만 |
|---|
| 2026.05.20 | ₩1,355 | ₩1,610 | ₩1,355 | ₩1,576 | +16.34% | 3.5만 |
|---|
| 2026.05.19 | ₩1,176 | ₩1,543 | ₩851 | ₩1,355 | +15.17% | 13.8만 |
|---|
| 2026.05.18 | ₩993 | ₩1,140 | ₩993 | ₩1,100 | +10.81% | 3.3만 |
|---|
| 2026.05.15 | ₩832 | ₩1,006 | ₩832 | ₩952 | +14.52% | 2만 |
|---|
| 2026.05.14 | ₩935 | ₩993 | ₩765 | ₩860 | -8.03% | 4.8천 |
|---|
| 2026.05.13 | ₩1,010 | ₩1,100 | ₩738 | ₩966 | -4.38% | 4.4만 |
|---|
| 2026.05.12 | ₩1,152 | ₩1,152 | ₩867 | ₩893 | -22.47% | 7.1만 |
|---|
| 2026.05.11 | ₩993 | ₩1,315 | ₩939 | ₩1,029 | +3.65% | 3.5만 |
|---|
| 2026.05.08 | ₩644 | ₩899 | ₩644 | ₩879 | +36.46% | 8만 |
|---|
| 2026.05.07 | ₩582 | ₩661 | ₩574 | ₩604 | +3.69% | 2.4만 |
|---|
| 2026.05.06 | ₩550 | ₩550 | ₩537 | ₩537 | -2.44% | 1.6만 |
|---|
| 2026.05.05 | ₩563 | ₩563 | ₩537 | ₩550 | -2.38% | 4만 |
|---|
| 2026.05.04 | ₩537 | ₩688 | ₩537 | ₩550 | +2.50% | 1만 |
|---|
| 2026.05.01 | ₩550 | ₩628 | ₩537 | ₩537 | -2.44% | 1.5만 |
|---|
| 2026.04.30 | ₩687 | ₩687 | ₩510 | ₩550 | -19.92% | 1.6만 |
|---|
| 2026.04.29 | ₩531 | ₩541 | ₩496 | ₩510 | -4.04% | 4.7만 |
|---|
| 2026.04.28 | ₩562 | ₩577 | ₩496 | ₩504 | -10.26% | 3.7만 |
|---|
| 2026.04.27 | ₩543 | ₩546 | ₩542 | ₩542 | -0.25% | 2.9만 |
|---|
| 2026.04.24 | ₩530 | ₩590 | ₩484 | ₩537 | +1.27% | 3.3만 |
|---|
| 2026.04.23 | ₩597 | ₩617 | ₩496 | ₩537 | -10.11% | 12.4만 |
|---|
| 2026.04.22 | ₩604 | ₩684 | ₩563 | ₩563 | -6.67% | 2.8만 |
|---|
| 2026.04.21 | ₩698 | ₩698 | ₩590 | ₩604 | -13.46% | 3.7만 |
|---|
| 2026.04.20 | ₩805 | ₩805 | ₩644 | ₩698 | -13.33% | 4.7만 |
|---|
| 2026.04.17 | ₩537 | ₩751 | ₩537 | ₩698 | +30.00% | 3.6만 |
|---|
| 2026.04.16 | ₩647 | ₩671 | ₩510 | ₩537 | -17.01% | 6.5만 |
|---|
| 2026.04.15 | ₩474 | ₩644 | ₩474 | ₩631 | +33.14% | 5.4만 |
|---|
| 2026.04.14 | ₩563 | ₩724 | ₩516 | ₩523 | -7.14% | 2.1만 |
|---|
| 2026.04.13 | ₩574 | ₩665 | ₩537 | ₩631 | +9.81% | 6.9천 |
|---|
| 2026.04.10 | ₩555 | ₩555 | ₩527 | ₩537 | -3.38% | 2.9천 |
|---|
| 2026.04.09 | ₩617 | ₩631 | ₩530 | ₩546 | -11.52% | 4.5만 |
|---|
| 2026.04.08 | ₩691 | ₩751 | ₩631 | ₩631 | -8.74% | 8.4천 |
|---|
| 2026.04.07 | ₩657 | ₩805 | ₩604 | ₩617 | -6.12% | 2.4만 |
|---|
| 2026.04.06 | ₩557 | ₩698 | ₩530 | ₩644 | +15.66% | 4.3천 |
|---|
| 2026.04.02 | ₩582 | ₩671 | ₩582 | ₩604 | +3.69% | 3.6천 |
|---|
| 2026.04.01 | ₩671 | ₩688 | ₩644 | ₩644 | -4.00% | 1.9천 |
|---|
| 2026.03.31 | ₩706 | ₩711 | ₩605 | ₩632 | -10.46% | 2.8만 |
|---|
| 2026.03.30 | ₩537 | ₩751 | ₩537 | ₩550 | +2.50% | 2.8만 |
|---|
| 2026.03.27 | ₩581 | ₩732 | ₩537 | ₩537 | -7.62% | 2.9만 |
|---|
| 2026.03.26 | ₩724 | ₩952 | ₩534 | ₩694 | -4.26% | 10.5만 |
|---|
| 2026.03.25 | ₩1,140 | ₩1,179 | ₩845 | ₩906 | -20.59% | 6.4만 |
|---|
| 2026.03.24 | ₩1,342 | ₩1,409 | ₩680 | ₩1,006 | -25.00% | 7.7만 |
|---|
| 2026.03.23 | ₩1,529 | ₩1,556 | ₩1,476 | ₩1,476 | -3.51% | 3.3천 |
|---|
| 2026.03.20 | ₩1,315 | ₩1,529 | ₩1,315 | ₩1,462 | +11.22% | 2.8천 |
|---|
| 2026.03.19 | ₩1,516 | ₩1,516 | ₩1,449 | ₩1,462 | -3.54% | 9천 |
|---|
| 2026.03.18 | ₩1,489 | ₩1,543 | ₩1,355 | ₩1,476 | -0.90% | 1.2만 |
|---|
| 2026.03.17 | ₩1,556 | ₩1,637 | ₩1,529 | ₩1,556 | 0.00% | 3.4만 |
|---|
| 2026.03.16 | ₩1,174 | ₩1,611 | ₩1,174 | ₩1,409 | +20.00% | 2.2만 |
|---|
| 2026.03.13 | ₩1,731 | ₩1,731 | ₩1,571 | ₩1,596 | -7.75% | 3.7만 |
|---|
| 2026.03.12 | ₩1,610 | ₩1,878 | ₩1,368 | ₩1,563 | -2.92% | 8.1만 |
|---|
| 2026.03.11 | ₩2,002 | ₩2,002 | ₩1,355 | ₩1,543 | -22.92% | 14.2만 |
|---|
| 2026.03.10 | ₩2,509 | ₩2,509 | ₩1,704 | ₩1,918 | -23.53% | 6.5만 |
|---|
| 2026.03.09 | ₩2,200 | ₩2,562 | ₩2,200 | ₩2,495 | +13.41% | 4만 |
|---|
| 2026.03.06 | ₩2,348 | ₩2,482 | ₩2,348 | ₩2,482 | +5.71% | 11.6만 |
|---|
| 2026.03.05 | ₩2,348 | ₩2,482 | ₩2,093 | ₩2,482 | +5.71% | 1.5만 |
|---|
| 2026.03.04 | ₩2,146 | ₩2,428 | ₩1,811 | ₩2,348 | +9.37% | 8.8만 |
|---|
| 2026.03.03 | ₩1,985 | ₩2,146 | ₩1,932 | ₩2,146 | +8.11% | 2.6만 |
|---|
| 2026.03.02 | ₩1,650 | ₩2,012 | ₩1,650 | ₩1,999 | +21.14% | 1.6만 |
|---|
| 2026.02.27 | ₩1,731 | ₩1,945 | ₩1,677 | ₩1,811 | +4.65% | 1.6만 |
|---|
| 2026.02.26 | ₩1,865 | ₩2,052 | ₩1,865 | ₩1,959 | +5.04% | 2.6만 |
|---|
| 2026.02.25 | ₩1,798 | ₩1,865 | ₩1,677 | ₩1,775 | -1.27% | 6.1천 |
|---|
| 2026.02.24 | ₩1,731 | ₩1,874 | ₩1,731 | ₩1,851 | +6.98% | 2.5천 |
|---|
| 2026.02.23 | ₩2,334 | ₩2,334 | ₩1,496 | ₩1,717 | -26.44% | 7만 |
|---|
| 2026.02.20 | ₩2,267 | ₩2,442 | ₩1,851 | ₩2,334 | +2.96% | 1.6만 |
|---|
| 2026.02.19 | ₩2,656 | ₩2,683 | ₩2,026 | ₩2,267 | -14.65% | 5.8만 |
|---|
| 2026.02.18 | ₩2,777 | ₩2,777 | ₩2,281 | ₩2,656 | -4.35% | 3.4만 |
|---|
| 2026.02.17 | ₩2,777 | ₩2,804 | ₩2,079 | ₩2,522 | -9.18% | 13.6만 |
|---|
| 2026.02.13 | ₩2,844 | ₩3,032 | ₩2,683 | ₩2,884 | +1.42% | 23.2만 |
|---|
| 2026.02.12 | ₩3,085 | ₩3,085 | ₩2,167 | ₩2,589 | -16.09% | 11.6만 |
|---|
| 2026.02.11 | ₩3,835 | ₩3,835 | ₩3,220 | ₩3,568 | -6.96% | 34.3만 |
|---|
| 2026.02.10 | ₩2,683 | ₩3,931 | ₩2,683 | ₩3,689 | +37.50% | 3.9만 |
|---|
| 2026.02.09 | ₩3,016 | ₩4,025 | ₩2,696 | ₩3,179 | +5.43% | 1.4만 |
|---|
| 2026.02.06 | ₩1,945 | ₩2,696 | ₩1,932 | ₩2,683 | +37.93% | 10.3만 |
|---|
| 2026.02.05 | ₩1,771 | ₩1,771 | ₩1,476 | ₩1,677 | -5.30% | 3.8만 |
|---|
| 2026.02.04 | ₩1,583 | ₩2,093 | ₩1,543 | ₩1,932 | +22.03% | 3.4만 |
|---|
| 2026.02.03 | ₩1,784 | ₩2,012 | ₩1,637 | ₩1,798 | +0.75% | 11.7만 |
|---|
| 2026.02.02 | ₩2,281 | ₩2,415 | ₩1,999 | ₩2,415 | +5.88% | 4.4만 |
|---|
| 2026.01.30 | ₩2,026 | ₩2,576 | ₩1,878 | ₩2,361 | +16.56% | 2.9만 |
|---|
| 2026.01.29 | ₩3,085 | ₩3,085 | ₩1,878 | ₩2,307 | -25.22% | 11.5만 |
|---|
| 2026.01.28 | ₩3,354 | ₩3,387 | ₩3,354 | ₩3,354 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩3,528 | ₩3,568 | ₩3,354 | ₩3,390 | -3.92% | 1.1만 |
|---|
| 2026.01.26 | ₩3,568 | ₩3,589 | ₩3,354 | ₩3,393 | -4.92% | 1.1만 |
|---|
| 2026.01.23 | ₩3,153 | ₩3,609 | ₩3,153 | ₩3,609 | +14.47% | 2.3천 |
|---|
| 2026.01.22 | ₩3,367 | ₩3,421 | ₩3,072 | ₩3,340 | -0.80% | 5.3만 |
|---|
| 2026.01.21 | ₩3,864 | ₩3,864 | ₩3,421 | ₩3,474 | -10.07% | 1.6만 |
|---|
| 2026.01.20 | ₩4,156 | ₩4,199 | ₩3,689 | ₩3,703 | -10.91% | 1.6만 |
|---|
| 2026.01.16 | ₩4,065 | ₩4,226 | ₩4,065 | ₩4,199 | +3.30% | 6.9천 |
|---|
| 2026.01.15 | ₩4,065 | ₩4,494 | ₩4,065 | ₩4,092 | +0.66% | 3.5만 |
|---|
| 2026.01.14 | ₩4,132 | ₩4,279 | ₩4,092 | ₩4,172 | +0.97% | 7.7천 |
|---|
| 2026.01.13 | ₩5,009 | ₩5,009 | ₩4,293 | ₩4,293 | -14.30% | 1.4만 |
|---|
| 2026.01.12 | ₩4,749 | ₩4,950 | ₩4,668 | ₩4,856 | +2.26% | 4.5천 |
|---|
| 2026.01.09 | ₩5,031 | ₩5,406 | ₩4,910 | ₩5,031 | 0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩4,977 | ₩5,581 | ₩4,923 | ₩5,366 | +7.82% | 2천 |
|---|
| 2026.01.07 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 500 |
|---|
| 2026.01.06 | ₩5,071 | ₩5,071 | ₩5,071 | ₩5,071 | 0.00% | 500 |
|---|
| 2026.01.05 | ₩5,111 | ₩5,446 | ₩4,990 | ₩5,353 | +4.72% | 7.1천 |
|---|
| 2026.01.02 | ₩5,836 | ₩6,097 | ₩4,964 | ₩5,366 | -8.05% | 1.9만 |
|---|
| 2025.12.31 | ₩5,970 | ₩6,064 | ₩5,903 | ₩6,064 | +1.57% | 3.4천 |
|---|
| 2025.12.30 | ₩5,970 | ₩5,970 | ₩5,970 | ₩5,970 | 0.00% | 700 |
|---|
| 2025.12.29 | ₩6,305 | ₩6,392 | ₩4,950 | ₩5,970 | -5.32% | 6.8만 |
|---|
| 2025.12.26 | ₩6,265 | ₩6,265 | ₩6,265 | ₩6,265 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩6,184 | ₩6,265 | ₩6,184 | ₩6,265 | +1.30% | 800 |
|---|
| 2025.12.23 | ₩6,708 | ₩7,029 | ₩5,916 | ₩6,171 | -8.00% | 7.9천 |
|---|
| 2025.12.22 | ₩7,244 | ₩7,526 | ₩7,190 | ₩7,244 | 0.00% | 9천 |
|---|
| 2025.12.19 | ₩7,392 | ₩7,472 | ₩6,949 | ₩6,949 | -5.99% | 600 |
|---|
| 2025.12.18 | ₩7,110 | ₩7,486 | ₩7,110 | ₩7,392 | +3.96% | 2.1만 |
|---|
| 2025.12.17 | ₩7,217 | ₩7,714 | ₩6,775 | ₩6,775 | -6.13% | 6.2만 |
|---|
| 2025.12.16 | ₩7,499 | ₩7,526 | ₩6,640 | ₩6,949 | -7.33% | 3.6만 |
|---|
| 2025.12.15 | ₩7,955 | ₩7,969 | ₩4,789 | ₩7,110 | -10.62% | 1.3만 |
|---|
| 2025.12.12 | ₩7,284 | ₩8,358 | ₩7,284 | ₩8,358 | +14.73% | 1.7만 |
|---|
| 2025.12.11 | ₩7,029 | ₩8,210 | ₩7,029 | ₩8,062 | +14.69% | 8.1천 |
|---|
| 2025.12.10 | ₩6,976 | ₩7,418 | ₩6,976 | ₩7,177 | +2.88% | 1.9천 |
|---|
| 2025.12.09 | ₩6,520 | ₩7,445 | ₩6,520 | ₩7,445 | +14.20% | 7.7천 |
|---|
| 2025.12.08 | ₩6,721 | ₩6,775 | ₩6,681 | ₩6,775 | +0.80% | 7.3천 |
|---|
| 2025.12.05 | ₩6,976 | ₩6,976 | ₩6,976 | ₩6,976 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩6,681 | ₩6,936 | ₩6,681 | ₩6,721 | +0.60% | 1천 |
|---|
| 2025.12.03 | ₩5,903 | ₩6,882 | ₩5,795 | ₩6,708 | +13.64% | 3.2만 |
|---|
| 2025.12.02 | ₩5,433 | ₩5,433 | ₩5,433 | ₩5,433 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩5,406 | ₩5,809 | ₩5,171 | ₩5,433 | +0.50% | 1.4만 |
|---|
| 2025.11.28 | ₩5,661 | ₩5,661 | ₩5,554 | ₩5,554 | -1.90% | 900 |
|---|
| 2025.11.26 | ₩6,318 | ₩6,318 | ₩6,265 | ₩6,265 | -0.85% | 1.8천 |
|---|
| 2025.11.25 | ₩6,164 | ₩6,318 | ₩6,164 | ₩6,265 | +1.63% | 5.2천 |
|---|
| 2025.11.24 | ₩6,211 | ₩6,265 | ₩5,621 | ₩5,621 | -9.50% | 4천 |
|---|
| 2025.11.21 | ₩6,050 | ₩6,426 | ₩6,050 | ₩6,265 | +3.55% | 1.5만 |
|---|
| 2025.11.20 | ₩6,037 | ₩6,037 | ₩5,701 | ₩5,701 | -5.56% | 2.4만 |
|---|
| 2025.11.19 | ₩5,889 | ₩5,956 | ₩5,514 | ₩5,688 | -3.42% | 1.8만 |
|---|
| 2025.11.18 | ₩6,251 | ₩6,265 | ₩6,077 | ₩6,171 | -1.29% | 1.3만 |
|---|
| 2025.11.17 | ₩6,506 | ₩6,506 | ₩6,506 | ₩6,506 | 0.00% | 1.6만 |
|---|
| 2025.11.14 | ₩6,386 | ₩6,842 | ₩6,372 | ₩6,842 | +7.14% | 1.4만 |
|---|
| 2025.11.13 | ₩6,573 | ₩7,016 | ₩6,560 | ₩6,573 | 0.00% | 5만 |
|---|
| 2025.11.12 | ₩6,547 | ₩7,244 | ₩6,547 | ₩6,708 | +2.46% | 3.7만 |
|---|
| 2025.11.11 | ₩5,782 | ₩7,110 | ₩5,782 | ₩6,842 | +18.33% | 9만 |
|---|
| 2025.11.10 | ₩5,782 | ₩6,292 | ₩5,500 | ₩5,634 | -2.55% | 15.9만 |
|---|
| 2025.11.07 | ₩5,433 | ₩5,473 | ₩4,695 | ₩5,433 | 0.00% | 6.7만 |
|---|
| 2025.11.06 | ₩5,393 | ₩5,634 | ₩4,695 | ₩5,312 | -1.49% | 10.3만 |
|---|
| 2025.11.05 | ₩5,661 | ₩5,661 | ₩5,661 | ₩5,661 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩5,446 | ₩5,980 | ₩5,353 | ₩5,661 | +3.94% | 5.6만 |
|---|
| 2025.11.03 | ₩5,446 | ₩6,171 | ₩5,379 | ₩5,446 | 0.00% | 2.1만 |
|---|
| 2025.10.31 | ₩5,970 | ₩6,225 | ₩5,500 | ₩6,037 | +1.12% | 14.9만 |
|---|
| 2025.10.30 | ₩5,862 | ₩6,667 | ₩5,768 | ₩6,426 | +9.61% | 4.6만 |
|---|
| 2025.10.29 | ₩6,815 | ₩7,110 | ₩5,232 | ₩6,037 | -11.42% | 36.3만 |
|---|
| 2025.10.28 | ₩7,070 | ₩7,313 | ₩6,895 | ₩7,043 | -0.38% | 8.6만 |
|---|
| 2025.10.27 | ₩8,062 | ₩8,062 | ₩7,217 | ₩7,217 | -10.48% | 2.4만 |
|---|
| 2025.10.24 | ₩7,714 | ₩8,290 | ₩7,714 | ₩8,062 | +4.52% | 3.8천 |
|---|
| 2025.10.23 | ₩7,714 | ₩7,714 | ₩7,606 | ₩7,633 | -1.04% | 1.3만 |
|---|
| 2025.10.22 | ₩8,156 | ₩8,183 | ₩7,767 | ₩8,183 | +0.33% | 3.7천 |
|---|
| 2025.10.21 | ₩7,834 | ₩7,942 | ₩7,606 | ₩7,875 | +0.51% | 1.4만 |
|---|
| 2025.10.20 | ₩7,177 | ₩7,660 | ₩7,177 | ₩7,445 | +3.74% | 24.9만 |
|---|
| 2025.10.17 | ₩6,305 | ₩7,110 | ₩6,278 | ₩6,708 | +6.38% | 3.5만 |
|---|
| 2025.10.16 | ₩6,748 | ₩6,976 | ₩6,479 | ₩6,654 | -1.39% | 1.9만 |
|---|
| 2025.10.15 | ₩7,405 | ₩7,969 | ₩7,405 | ₩7,620 | +2.90% | 1.2만 |
|---|
| 2025.10.14 | ₩6,815 | ₩7,445 | ₩6,721 | ₩7,404 | +8.64% | 9.2천 |
|---|
| 2025.10.13 | ₩7,486 | ₩7,526 | ₩6,681 | ₩7,150 | -4.48% | 1.9만 |
|---|
| 2025.10.10 | ₩7,553 | ₩11,054 | ₩6,721 | ₩7,512 | -0.53% | 13.3만 |
|---|